Cotação atual, histórico e gráfico do papel: USAL11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações USAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-1,89%	-0,21	10,92	11,13	10,88	11,13	2M	36
18/04/2024	-0,09%	-0,01	11,13	11,13	11,11	11,24	1M	29
17/04/2024	-0,98%	-0,11	11,14	11,25	11,06	11,25	2M	19
16/04/2024	1,44%	0,16	11,25	11,27	11,25	11,28	4M	21
15/04/2024	-0,09%	-0,01	11,09	11,24	11,09	11,26	4M	13
12/04/2024	-0,89%	-0,10	11,10	11,15	11,08	11,36	9M	17
11/04/2024	1,17%	0,13	11,20	11,08	11,07	11,20	619K	12
10/04/2024	0,45%	0,05	11,07	11,02	11,02	11,08	4M	20
09/04/2024	-0,54%	-0,06	11,02	11,06	10,96	11,06	1M	19
08/04/2024	-0,63%	-0,07	11,08	11,15	11,06	11,22	3M	21
05/04/2024	1,27%	0,14	11,15	11,05	11,05	11,16	778K	11

04/04/2024	-0,99%	-0,11	11,01	11,14	10,99	11,14	433K	15
03/04/2024	-0,27%	-0,03	11,12	11,20	11,07	11,22	3M	16
02/04/2024	-0,45%	-0,05	11,15	11,12	11,08	11,15	2M	16
01/04/2024	0,72%	0,08	11,20	11,20	11,19	11,22	5M	13
28/03/2024	0,45%	0,05	11,12	11,07	11,06	11,15	969K	11
27/03/2024	1,00%	0,11	11,07	11,11	10,98	11,11	1M	15
26/03/2024	-0,18%	-0,02	10,96	11,14	10,96	11,14	512K	15
25/03/2024	-0,72%	-0,08	10,98	11,03	10,98	11,03	599K	14
22/03/2024	0,00%	0,00	11,06	11,06	11,03	11,08	531K	18
21/03/2024	0,55%	0,06	11,06	10,90	10,90	11,09	1M	16
20/03/2024	-0,18%	-0,02	11,00	10,99	10,91	11,00	2M	16
19/03/2024	0,73%	0,08	11,02	11,00	10,92	11,02	2M	13
18/03/2024	0,92%	0,10	10,94	10,74	10,74	10,99	522K	16
15/03/2024	-0,46%	-0,05	10,84	10,89	10,79	11,00	23M	24
14/03/2024	0,09%	0,01	10,89	10,88	10,80	10,89	11M	14
13/03/2024	-0,09%	-0,01	10,88	10,76	10,76	10,90	93K	9
12/03/2024	1,02%	0,11	10,89	10,88	10,88	10,89	2M	8
11/03/2024	-0,19%	-0,02	10,78	10,80	10,74	10,80	8M	24
08/03/2024	0,19%	0,02	10,80	10,81	10,66	11,13	2M	41
07/03/2024	0,75%	0,08	10,78	10,72	10,72	10,79	2M	12
06/03/2024	0,47%	0,05	10,70	10,65	10,65	10,70	898K	14
05/03/2024	-0,93%	-0,10	10,65	10,63	10,60	10,65	2M	11
04/03/2024	-0,37%	-0,04	10,75	10,89	10,72	10,89	1M	17
01/03/2024	0,65%	0,07	10,79	10,72	10,71	10,79	2M	12
29/02/2024	0,47%	0,05	10,72	10,67	10,67	10,72	509K	11
28/02/2024	0,47%	0,05	10,67	10,64	10,64	10,67	1M	10
27/02/2024	-0,65%	-0,07	10,62	10,67	10,56	10,67	3M	19
26/02/2024	-0,56%	-0,06	10,69	10,75	10,69	10,75	2M	13
23/02/2024	0,56%	0,06	10,75	10,54	10,54	10,85	768K	12
22/02/2024	2,79%	0,29	10,69	10,55	10,40	10,69	862K	23
21/02/2024	0,10%	0,01	10,40	10,39	10,34	10,40	811K	14
20/02/2024	-1,33%	-0,14	10,39	10,53	10,34	10,53	2M	18
19/02/2024	0,10%	0,01	10,53	10,36	10,36	10,68	4K	12
16/02/2024	-0,66%	-0,07	10,52	10,65	10,49	10,65	433K	16
15/02/2024	0,57%	0,06	10,59	10,43	10,43	10,59	734K	15
14/02/2024	-0,09%	-0,01	10,53	10,43	10,43	10,53	907K	12
09/02/2024	-0,09%	-0,01	10,54	10,55	10,49	10,55	3M	13
08/02/2024	0,57%	0,06	10,55	10,49	10,49	10,57	2M	15
07/02/2024	0,87%	0,09	10,49	10,47	10,47	10,51	1M	10
06/02/2024	0,00%	0,00	10,40	10,54	10,35	10,54	28K	9
05/02/2024	0,00%	0,00	10,40	10,59	10,39	10,59	240K	12
02/02/2024	1,96%	0,20	10,40	10,17	10,09	10,47	937K	34
01/02/2024	0,49%	0,05	10,20	10,16	10,13	10,20	1M	12
31/01/2024	-1,46%	-0,15	10,15	10,24	10,15	10,35	240K	11
30/01/2024	0,00%	0,00	10,30	10,44	10,29	10,44	339K	13
29/01/2024	1,58%	0,16	10,30	10,14	10,14	10,30	2M	11
26/01/2024	-0,39%	-0,04	10,14	10,17	10,13	10,18	344K	8
25/01/2024	0,20%	0,02	10,18	10,18	10,18	10,18	1M	4
24/01/2024	-0,29%	-0,03	10,16	10,10	10,10	10,16	996K	9
23/01/2024	-0,20%	-0,02	10,19	10,20	9,70	10,23	1M	548
22/01/2024	1,19%	0,12	10,21	10,10	10,10	10,21	2M	15
19/01/2024	1,31%	0,13	10,09	9,99	9,98	10,09	3M	11
18/01/2024	0,91%	0,09	9,96	9,87	9,87	9,96	1M	9
17/01/2024	-0,40%	-0,04	9,87	9,88	9,84	9,88	1M	47
16/01/2024	0,30%	0,03	9,91	9,93	9,68	9,93	3M	21
15/01/2024	0,61%	0,06	9,88	9,90	9,88	10,68	4K	9
12/01/2024	-0,30%	-0,03	9,82	9,82	9,78	9,82	2M	9
11/01/2024	-0,40%	-0,04	9,85	9,89	9,82	9,89	2M	14
10/01/2024	0,41%	0,04	9,89	9,88	9,85	9,89	1M	9
09/01/2024	0,41%	0,04	9,85	9,76	9,76	9,85	1M	13
08/01/2024	1,24%	0,12	9,81	9,55	9,55	9,81	450K	14
05/01/2024	-0,21%	-0,02	9,69	9,69	9,64	9,73	2M	80
04/01/2024	-0,72%	-0,07	9,71	9,89	9,65	9,89	523K	21
03/01/2024	-0,71%	-0,07	9,78	9,77	9,77	9,81	406K	7
02/01/2024	0,41%	0,04	9,85	9,81	9,80	9,85	4M	17
28/12/2023	0,51%	0,05	9,81	9,75	9,75	9,81	2M	12
27/12/2023	0,21%	0,02	9,76	9,74	9,72	9,77	708K	16
26/12/2023	-0,41%	-0,04	9,74	9,78	9,55	9,78	4M	75
22/12/2023	-0,20%	-0,02	9,78	9,91	9,76	9,91	7M	127
21/12/2023	0,41%	0,04	9,80	9,88	9,62	9,88	5M	28
20/12/2023	-0,61%	-0,06	9,76	9,91	9,76	9,91	3M	32
19/12/2023	-0,10%	-0,01	9,82	9,83	9,78	9,83	2M	11
18/12/2023	-0,30%	-0,03	9,83	9,76	9,76	9,89	1M	15
15/12/2023	0,61%	0,06	9,86	9,86	9,82	9,86	607K	12
14/12/2023	0,10%	0,01	9,80	9,76	9,74	9,80	3M	12
13/12/2023	0,51%	0,05	9,79	9,66	9,66	9,79	399K	22
12/12/2023	0,83%	0,08	9,74	9,66	9,66	9,74	2M	9
11/12/2023	0,73%	0,07	9,66	9,66	9,66	9,66	624K	7
08/12/2023	0,95%	0,09	9,59	9,50	9,50	9,59	1M	15
07/12/2023	0,74%	0,07	9,50	9,24	9,24	9,50	548K	18
06/12/2023	-0,84%	-0,08	9,43	9,59	9,41	9,59	1M	16
05/12/2023	-0,31%	-0,03	9,51	9,40	9,40	9,67	793K	21
04/12/2023	0,63%	0,06	9,54	9,46	9,46	9,54	3M	28
01/12/2023	-0,11%	-0,01	9,48	9,49	9,33	9,61	868K	18
30/11/2023	0,53%	0,05	9,49	9,50	9,44	9,50	2M	10
29/11/2023	0,85%	0,08	9,44	9,36	9,36	9,45	731K	19
28/11/2023	-0,53%	-0,05	9,36	9,45	9,35	9,45	1M	13
27/11/2023	-0,21%	-0,02	9,41	9,44	9,40	9,44	677K	13
24/11/2023	0,00%	0,00	9,43	9,41	9,00	9,43	296K	38
23/11/2023	0,00%	0,00	9,43	9,42	9,42	9,43	144K	6
22/11/2023	0,64%	0,06	9,43	9,32	9,32	9,43	95K	5
21/11/2023	0,64%	0,06	9,37	9,33	9,33	9,37	3M	9
20/11/2023	-0,21%	-0,02	9,31	9,33	9,16	9,33	1M	189
17/11/2023	0,86%	0,08	9,33	9,25	9,25	9,33	1M	17
16/11/2023	0,00%	0,00	9,25	9,20	9,20	9,25	757K	10
14/11/2023	1,54%	0,14	9,25	9,11	9,10	9,25	2M	20
13/11/2023	-0,22%	-0,02	9,11	9,13	9,10	9,14	934K	82
10/11/2023	1,11%	0,10	9,13	9,03	9,03	9,13	1M	18
09/11/2023	-0,22%	-0,02	9,03	9,03	9,03	9,08	1M	16
08/11/2023	0,56%	0,05	9,05	9,15	9,00	9,15	2M	13
07/11/2023	0,33%	0,03	9,00	8,97	8,96	9,00	684K	64
06/11/2023	-0,11%	-0,01	8,97	9,16	8,94	9,16	559K	10
03/11/2023	1,35%	0,12	8,98	8,95	8,95	9,01	3M	9
01/11/2023	-0,34%	-0,03	8,86	9,05	8,84	9,05	917K	11
31/10/2023	0,68%	0,06	8,89	8,83	8,83	8,89	410K	12
30/10/2023	1,85%	0,16	8,83	8,60	8,60	8,85	992K	21
27/10/2023	0,00%	0,00	8,67	8,67	8,61	8,68	2M	14
26/10/2023	-1,37%	-0,12	8,67	8,93	8,67	8,93	637K	26
25/10/2023	-1,46%	-0,13	8,79	9,00	8,79	9,00	745K	12
24/10/2023	0,34%	0,03	8,92	8,72	8,72	8,96	321K	15
23/10/2023	-0,56%	-0,05	8,89	8,91	8,89	8,96	442K	12
20/10/2023	-1,54%	-0,14	8,94	9,20	8,94	9,20	626K	12
19/10/2023	-0,98%	-0,09	9,08	9,22	9,08	9,33	584K	16
18/10/2023	-0,97%	-0,09	9,17	9,21	9,16	9,27	1M	10
17/10/2023	-0,11%	-0,01	9,26	9,44	9,23	9,44	881K	23
16/10/2023	0,22%	0,02	9,27	9,25	9,25	9,30	2M	11
13/10/2023	-0,54%	-0,05	9,25	9,24	9,24	9,25	2M	8
11/10/2023	0,32%	0,03	9,30	9,30	9,27	9,30	559K	7
10/10/2023	-0,96%	-0,09	9,27	9,35	9,27	9,35	1M	7
09/10/2023	-0,11%	-0,01	9,36	9,43	9,33	9,43	1M	13
06/10/2023	1,41%	0,13	9,37	9,24	9,24	9,37	60K	13
05/10/2023	0,00%	0,00	9,24	9,24	9,24	9,28	1M	11
04/10/2023	-	-	9,24	9,25	9,18	9,25	343K	11

Date,Open,High,Low,Close,Volume
19-Apr-24,11.13,11.13,10.88,10.92,1654403
18-Apr-24,11.13,11.24,11.11,11.13,1255812
17-Apr-24,11.25,11.25,11.06,11.14,1500316
16-Apr-24,11.27,11.28,11.25,11.25,3738484
15-Apr-24,11.24,11.26,11.09,11.09,3686888
12-Apr-24,11.15,11.36,11.08,11.10,8539318
11-Apr-24,11.08,11.20,11.07,11.20,619071
10-Apr-24,11.02,11.08,11.02,11.07,3986742
09-Apr-24,11.06,11.06,10.96,11.02,1472234
08-Apr-24,11.15,11.22,11.06,11.08,2505474
05-Apr-24,11.05,11.16,11.05,11.15,778137
04-Apr-24,11.14,11.14,10.99,11.01,433464
03-Apr-24,11.20,11.22,11.07,11.12,3038278
02-Apr-24,11.12,11.15,11.08,11.15,2125393
01-Apr-24,11.20,11.22,11.19,11.20,4930902
28-Mar-24,11.07,11.15,11.06,11.12,968868
27-Mar-24,11.11,11.11,10.98,11.07,1414044
26-Mar-24,11.14,11.14,10.96,10.96,512440
25-Mar-24,11.03,11.03,10.98,10.98,598534
22-Mar-24,11.06,11.08,11.03,11.06,530954
21-Mar-24,10.90,11.09,10.90,11.06,1204801
20-Mar-24,10.99,11.00,10.91,11.00,1582928
19-Mar-24,11.00,11.02,10.92,11.02,1558617
18-Mar-24,10.74,10.99,10.74,10.94,522003
15-Mar-24,10.89,11.00,10.79,10.84,22923669
14-Mar-24,10.88,10.89,10.80,10.89,10699441
13-Mar-24,10.76,10.90,10.76,10.88,92666
12-Mar-24,10.88,10.89,10.88,10.89,1734254
11-Mar-24,10.80,10.80,10.74,10.78,7977001
08-Mar-24,10.81,11.13,10.66,10.80,1758518
07-Mar-24,10.72,10.79,10.72,10.78,2050381
06-Mar-24,10.65,10.70,10.65,10.70,897512
05-Mar-24,10.63,10.65,10.60,10.65,2371253
04-Mar-24,10.89,10.89,10.72,10.75,1109311
01-Mar-24,10.72,10.79,10.71,10.79,1619272
29-Feb-24,10.67,10.72,10.67,10.72,509253
28-Feb-24,10.64,10.67,10.64,10.67,1148345
27-Feb-24,10.67,10.67,10.56,10.62,2982763
26-Feb-24,10.75,10.75,10.69,10.69,1627096
23-Feb-24,10.54,10.85,10.54,10.75,768053
22-Feb-24,10.55,10.69,10.40,10.69,861755
21-Feb-24,10.39,10.40,10.34,10.40,811123
20-Feb-24,10.53,10.53,10.34,10.39,2189499
19-Feb-24,10.36,10.68,10.36,10.53,4148
16-Feb-24,10.65,10.65,10.49,10.52,432779
15-Feb-24,10.43,10.59,10.43,10.59,733616
14-Feb-24,10.43,10.53,10.43,10.53,907260
09-Feb-24,10.55,10.55,10.49,10.54,3149617
08-Feb-24,10.49,10.57,10.49,10.55,2354155
07-Feb-24,10.47,10.51,10.47,10.49,1276098
06-Feb-24,10.54,10.54,10.35,10.40,27833
05-Feb-24,10.59,10.59,10.39,10.40,240068
02-Feb-24,10.17,10.47,10.09,10.40,936546
01-Feb-24,10.16,10.20,10.13,10.20,1051558
31-Jan-24,10.24,10.35,10.15,10.15,240172
30-Jan-24,10.44,10.44,10.29,10.30,339467
29-Jan-24,10.14,10.30,10.14,10.30,2194707
26-Jan-24,10.17,10.18,10.13,10.14,343940
25-Jan-24,10.18,10.18,10.18,10.18,1436795
24-Jan-24,10.10,10.16,10.10,10.16,995669
23-Jan-24,10.20,10.23,9.70,10.19,1158938
22-Jan-24,10.10,10.21,10.10,10.21,1856207
19-Jan-24,9.99,10.09,9.98,10.09,3204821
18-Jan-24,9.87,9.96,9.87,9.96,1049896
17-Jan-24,9.88,9.88,9.84,9.87,1144403
16-Jan-24,9.93,9.93,9.68,9.91,3038797
15-Jan-24,9.90,10.68,9.88,9.88,4308
12-Jan-24,9.82,9.82,9.78,9.82,2130152
11-Jan-24,9.89,9.89,9.82,9.85,2242603
10-Jan-24,9.88,9.89,9.85,9.89,1196926
09-Jan-24,9.76,9.85,9.76,9.85,1090847
08-Jan-24,9.55,9.81,9.55,9.81,450138
05-Jan-24,9.69,9.73,9.64,9.69,2260272
04-Jan-24,9.89,9.89,9.65,9.71,523327
03-Jan-24,9.77,9.81,9.77,9.78,406369
02-Jan-24,9.81,9.85,9.80,9.85,3885028
28-Dec-23,9.75,9.81,9.75,9.81,1711756
27-Dec-23,9.74,9.77,9.72,9.76,707796
26-Dec-23,9.78,9.78,9.55,9.74,3859363
22-Dec-23,9.91,9.91,9.76,9.78,7249367
21-Dec-23,9.88,9.88,9.62,9.80,4721686
20-Dec-23,9.91,9.91,9.76,9.76,2825694
19-Dec-23,9.83,9.83,9.78,9.82,1536394
18-Dec-23,9.76,9.89,9.76,9.83,1295896
15-Dec-23,9.86,9.86,9.82,9.86,607482
14-Dec-23,9.76,9.80,9.74,9.80,2870104
13-Dec-23,9.66,9.79,9.66,9.79,398735
12-Dec-23,9.66,9.74,9.66,9.74,1864078
11-Dec-23,9.66,9.66,9.66,9.66,623794
08-Dec-23,9.50,9.59,9.50,9.59,1464015
07-Dec-23,9.24,9.50,9.24,9.50,547877
06-Dec-23,9.59,9.59,9.41,9.43,1103422
05-Dec-23,9.40,9.67,9.40,9.51,793154
04-Dec-23,9.46,9.54,9.46,9.54,2537627
01-Dec-23,9.49,9.61,9.33,9.48,868149
30-Nov-23,9.50,9.50,9.44,9.49,1601878
29-Nov-23,9.36,9.45,9.36,9.44,730885
28-Nov-23,9.45,9.45,9.35,9.36,1187471
27-Nov-23,9.44,9.44,9.40,9.41,676976
24-Nov-23,9.41,9.43,9.00,9.43,295923
23-Nov-23,9.42,9.43,9.42,9.43,143909
22-Nov-23,9.32,9.43,9.32,9.43,95485
21-Nov-23,9.33,9.37,9.33,9.37,2543823
20-Nov-23,9.33,9.33,9.16,9.31,1274968
17-Nov-23,9.25,9.33,9.25,9.33,1318757
16-Nov-23,9.20,9.25,9.20,9.25,756570
14-Nov-23,9.11,9.25,9.10,9.25,2471600
13-Nov-23,9.13,9.14,9.10,9.11,934217
10-Nov-23,9.03,9.13,9.03,9.13,1304417
09-Nov-23,9.03,9.08,9.03,9.03,1423499
08-Nov-23,9.15,9.15,9.00,9.05,1772316
07-Nov-23,8.97,9.00,8.96,9.00,684438
06-Nov-23,9.16,9.16,8.94,8.97,559423
03-Nov-23,8.95,9.01,8.95,8.98,3026050
01-Nov-23,9.05,9.05,8.84,8.86,916895
31-Oct-23,8.83,8.89,8.83,8.89,409923
30-Oct-23,8.60,8.85,8.60,8.83,991590
27-Oct-23,8.67,8.68,8.61,8.67,2102278
26-Oct-23,8.93,8.93,8.67,8.67,636790
25-Oct-23,9.00,9.00,8.79,8.79,744998
24-Oct-23,8.72,8.96,8.72,8.92,320565
23-Oct-23,8.91,8.96,8.89,8.89,442496
20-Oct-23,9.20,9.20,8.94,8.94,625821
19-Oct-23,9.22,9.33,9.08,9.08,584274
18-Oct-23,9.21,9.27,9.16,9.17,1437068
17-Oct-23,9.44,9.44,9.23,9.26,880996
16-Oct-23,9.25,9.30,9.25,9.27,1862767
13-Oct-23,9.24,9.25,9.24,9.25,2023289
11-Oct-23,9.30,9.30,9.27,9.30,558716
10-Oct-23,9.35,9.35,9.27,9.27,1131737
09-Oct-23,9.43,9.43,9.33,9.36,1194344
06-Oct-23,9.24,9.37,9.24,9.37,60221
05-Oct-23,9.24,9.28,9.24,9.24,1009201
04-Oct-23,9.25,9.25,9.18,9.24,343106

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: USAL11