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
19/11/2024	0,62%	0,09	14,54	14,26	14,26	14,58	1M	25
18/11/2024	-1,57%	-0,23	14,45	14,68	14,36	14,76	7M	180
14/11/2024	-0,61%	-0,09	14,68	14,92	14,66	14,96	3M	46
13/11/2024	0,61%	0,09	14,77	14,72	14,72	14,88	2M	30
12/11/2024	-0,27%	-0,04	14,68	14,87	14,59	14,98	1M	232
11/11/2024	0,68%	0,10	14,72	14,62	14,62	14,84	1M	31
08/11/2024	1,04%	0,15	14,62	14,68	14,62	14,79	5M	54

07/11/2024	1,05%	0,15	14,47	14,32	14,32	14,55	1M	44
06/11/2024	1,34%	0,19	14,32	14,17	14,09	14,70	13M	203
05/11/2024	0,64%	0,09	14,13	13,98	13,98	14,21	2M	22
04/11/2024	-1,68%	-0,24	14,04	14,28	13,96	14,39	6M	65
01/11/2024	1,93%	0,27	14,28	14,25	14,20	14,34	14M	32
31/10/2024	-1,62%	-0,23	14,01	14,02	14,00	14,31	2M	31
30/10/2024	-0,14%	-0,02	14,24	14,25	14,24	14,38	415K	30
29/10/2024	0,92%	0,13	14,26	14,16	14,16	14,29	3M	17
28/10/2024	0,57%	0,08	14,13	14,30	14,03	14,30	903K	74
25/10/2024	0,50%	0,07	14,05	14,12	14,05	14,18	2M	30
24/10/2024	-0,14%	-0,02	13,98	13,92	13,92	14,10	638K	23
23/10/2024	-1,20%	-0,17	14,00	14,31	13,96	14,31	502K	49
22/10/2024	0,14%	0,02	14,17	14,21	14,07	14,21	4M	25
21/10/2024	-0,28%	-0,04	14,15	14,21	14,08	14,35	1M	50
18/10/2024	1,14%	0,16	14,19	13,92	13,92	14,20	1M	28
17/10/2024	-0,21%	-0,03	14,03	13,95	13,95	14,20	683K	31
16/10/2024	0,93%	0,13	14,06	13,94	13,94	14,07	2M	33
15/10/2024	0,07%	0,01	13,93	13,75	13,75	14,07	5M	26
14/10/2024	0,51%	0,07	13,92	13,85	13,85	14,09	4M	87
11/10/2024	0,95%	0,13	13,85	13,72	13,72	13,92	2M	19
10/10/2024	0,00%	0,00	13,72	13,79	13,67	13,80	547K	832
09/10/2024	1,70%	0,23	13,72	13,38	13,38	13,74	3M	13
08/10/2024	1,89%	0,25	13,49	13,20	13,20	13,52	2M	24
07/10/2024	-0,68%	-0,09	13,24	13,21	13,21	13,38	2M	15
04/10/2024	0,91%	0,12	13,33	13,34	13,29	13,34	2M	14
03/10/2024	0,15%	0,02	13,21	13,38	13,13	13,38	2M	14
02/10/2024	-0,30%	-0,04	13,19	13,01	13,01	13,19	1M	22
01/10/2024	-0,68%	-0,09	13,23	13,32	13,11	13,32	3M	90
30/09/2024	0,68%	0,09	13,32	13,24	13,24	13,32	604K	15
27/09/2024	-0,30%	-0,04	13,23	13,19	13,19	13,27	1M	10
26/09/2024	-0,23%	-0,03	13,27	13,33	13,25	13,33	8M	8
25/09/2024	-0,08%	-0,01	13,30	13,33	13,28	13,33	1M	21
24/09/2024	-0,97%	-0,13	13,31	13,55	13,23	13,55	5M	15
23/09/2024	0,60%	0,08	13,44	13,50	13,36	13,50	10M	26
20/09/2024	1,37%	0,18	13,36	13,29	13,23	13,37	3M	15
19/09/2024	1,15%	0,15	13,18	13,21	13,11	13,21	2M	19
18/09/2024	-0,84%	-0,11	13,03	13,00	13,00	13,12	2M	14
17/09/2024	-0,38%	-0,05	13,14	13,19	13,05	13,19	2M	20
16/09/2024	-0,98%	-0,13	13,19	13,34	13,11	13,42	3M	32
13/09/2024	-0,37%	-0,05	13,32	13,44	13,25	13,44	5M	23
12/09/2024	0,45%	0,06	13,37	13,15	13,15	13,45	2M	16
11/09/2024	1,06%	0,14	13,31	13,23	13,00	13,31	642K	19
10/09/2024	1,54%	0,20	13,17	13,03	13,03	13,19	3M	18
09/09/2024	1,25%	0,16	12,97	12,81	12,81	13,03	545K	23
06/09/2024	-1,69%	-0,22	12,81	13,10	12,81	13,10	2M	20
05/09/2024	-1,44%	-0,19	13,03	12,97	12,97	13,28	815K	17
04/09/2024	0,08%	0,01	13,22	13,31	13,15	13,31	2M	15
03/09/2024	-1,93%	-0,26	13,21	13,50	13,21	13,50	2M	29
02/09/2024	-0,30%	-0,04	13,47	13,78	13,47	14,80	77K	30
30/08/2024	1,35%	0,18	13,51	13,33	13,33	13,76	608K	31
29/08/2024	1,21%	0,16	13,33	13,34	13,33	13,50	5M	23
28/08/2024	0,23%	0,03	13,17	13,15	13,07	13,28	3M	21
27/08/2024	0,23%	0,03	13,14	13,06	13,06	13,17	351K	9
26/08/2024	0,08%	0,01	13,11	13,10	13,00	13,18	986K	26
23/08/2024	-0,61%	-0,08	13,10	13,33	13,06	13,39	6M	16
22/08/2024	0,84%	0,11	13,18	13,27	13,15	13,31	5M	24
21/08/2024	0,62%	0,08	13,07	12,88	12,88	13,11	2M	14
20/08/2024	0,85%	0,11	12,99	12,99	12,97	12,99	4M	12
19/08/2024	0,00%	0,00	12,88	12,99	12,75	13,00	5M	36
16/08/2024	-0,16%	-0,02	12,88	12,90	12,85	12,92	1M	12
15/08/2024	2,14%	0,27	12,90	12,75	12,75	12,90	2M	13
14/08/2024	0,56%	0,07	12,63	12,42	12,42	12,71	827K	16
13/08/2024	0,72%	0,09	12,56	12,54	12,52	12,60	6M	17
12/08/2024	-0,16%	-0,02	12,47	12,57	12,41	12,57	709K	23
09/08/2024	-0,79%	-0,10	12,49	12,36	12,36	12,49	3M	13
08/08/2024	1,70%	0,21	12,59	12,63	12,50	12,63	7M	21
07/08/2024	-1,28%	-0,16	12,38	12,54	12,38	12,62	474K	118
06/08/2024	-0,32%	-0,04	12,54	12,40	12,40	12,67	4M	19
05/08/2024	-2,63%	-0,34	12,58	12,87	12,43	12,87	13M	25
02/08/2024	-2,34%	-0,31	12,92	13,10	12,85	13,10	2M	21
01/08/2024	0,15%	0,02	13,23	13,32	13,15	13,32	6M	15
31/07/2024	2,24%	0,29	13,21	13,22	13,21	13,23	2M	14
30/07/2024	-0,84%	-0,11	12,92	12,89	12,89	13,20	1M	27
29/07/2024	-0,38%	-0,05	13,03	12,97	12,97	13,13	3M	28
26/07/2024	1,32%	0,17	13,08	13,03	13,03	13,16	628K	15
25/07/2024	-0,54%	-0,07	12,91	12,93	12,91	13,08	350K	19
24/07/2024	-1,22%	-0,16	12,98	13,06	12,98	13,12	6M	20
23/07/2024	0,08%	0,01	13,14	13,33	13,14	13,33	2M	23
22/07/2024	0,54%	0,07	13,13	13,20	13,04	13,20	3M	30
19/07/2024	-0,38%	-0,05	13,06	13,03	13,00	13,06	1M	13
18/07/2024	1,00%	0,13	13,11	13,03	13,03	13,22	7M	27
17/07/2024	-0,46%	-0,06	12,98	13,04	12,96	13,04	15M	19
16/07/2024	0,31%	0,04	13,04	13,00	12,93	13,07	5M	40
15/07/2024	0,62%	0,08	13,00	13,04	13,00	13,09	735K	21
12/07/2024	0,31%	0,04	12,92	12,95	12,92	13,04	2M	20
11/07/2024	-0,39%	-0,05	12,88	12,99	12,83	13,04	329K	23
10/07/2024	1,02%	0,13	12,93	12,79	12,77	12,93	2M	25
09/07/2024	-0,93%	-0,12	12,80	13,00	12,79	13,00	3M	23
08/07/2024	0,16%	0,02	12,92	13,05	12,89	13,05	3M	22
05/07/2024	0,16%	0,02	12,90	13,15	12,87	13,20	10M	37
04/07/2024	-1,38%	-0,18	12,88	13,06	12,76	13,40	84K	49
03/07/2024	-1,21%	-0,16	13,06	13,22	12,82	13,40	4M	59
02/07/2024	0,99%	0,13	13,22	13,19	12,77	13,49	2M	69
01/07/2024	1,24%	0,16	13,09	12,92	12,92	13,27	2M	58
28/06/2024	1,02%	0,13	12,93	12,80	12,80	13,06	3M	24
27/06/2024	0,00%	0,00	12,80	12,87	12,75	12,88	3M	30
26/06/2024	1,35%	0,17	12,80	12,63	12,63	12,81	3M	16
25/06/2024	1,36%	0,17	12,63	12,62	12,61	12,63	429K	9
24/06/2024	-1,03%	-0,13	12,46	12,59	12,46	12,65	4M	27
21/06/2024	-0,55%	-0,07	12,59	12,67	12,52	12,67	454K	21
20/06/2024	0,16%	0,02	12,66	12,77	12,60	12,77	2M	20
19/06/2024	-0,08%	-0,01	12,64	12,86	12,64	13,09	6K	21
18/06/2024	0,64%	0,08	12,65	12,57	12,55	12,78	927K	23
17/06/2024	1,29%	0,16	12,57	12,48	12,48	12,59	1M	8
14/06/2024	0,57%	0,07	12,41	12,35	12,31	12,41	3M	16
13/06/2024	-0,56%	-0,07	12,34	12,55	12,34	12,58	1M	28
12/06/2024	1,64%	0,20	12,41	12,53	12,37	12,53	1M	14
11/06/2024	0,41%	0,05	12,21	12,16	12,06	12,21	141K	10
10/06/2024	0,91%	0,11	12,16	12,10	12,10	12,18	1M	21
07/06/2024	1,18%	0,14	12,05	11,96	11,96	12,05	10M	13
06/06/2024	-0,75%	-0,09	11,91	12,13	11,88	12,13	3M	24
05/06/2024	1,61%	0,19	12,00	12,00	11,89	12,00	2M	27
04/06/2024	0,77%	0,09	11,81	11,73	11,73	11,81	2M	10
03/06/2024	-0,09%	-0,01	11,72	11,82	11,63	11,82	2M	19
31/05/2024	1,03%	0,12	11,73	11,70	11,54	11,73	3M	18
29/05/2024	0,00%	0,00	11,61	11,61	11,60	11,65	6M	12
28/05/2024	-0,09%	-0,01	11,61	11,55	11,53	11,61	2M	13
27/05/2024	0,09%	0,01	11,62	11,84	11,62	11,84	565K	13
24/05/2024	0,96%	0,11	11,61	11,50	11,50	11,61	618K	15
23/05/2024	-0,61%	-0,07	11,50	11,57	11,50	11,60	927K	8
22/05/2024	0,17%	0,02	11,57	11,55	11,54	11,61	5M	25
21/05/2024	0,43%	0,05	11,55	11,63	11,47	11,63	1M	21
20/05/2024	0,17%	0,02	11,50	11,47	11,47	11,56	465K	17
17/05/2024	-0,17%	-0,02	11,48	11,53	11,41	11,53	2M	12
16/05/2024	-0,26%	-0,03	11,50	11,56	11,50	11,58	8M	18
15/05/2024	1,32%	0,15	11,53	11,48	11,48	11,53	699K	8
14/05/2024	-	-	11,38	11,39	11,35	11,39	2M	16

Date,Open,High,Low,Close,Volume
19-Nov-24,14.26,14.58,14.26,14.54,1399005
18-Nov-24,14.68,14.76,14.36,14.45,6952142
14-Nov-24,14.92,14.96,14.66,14.68,2629015
13-Nov-24,14.72,14.88,14.72,14.77,1901461
12-Nov-24,14.87,14.98,14.59,14.68,1419430
11-Nov-24,14.62,14.84,14.62,14.72,1199480
08-Nov-24,14.68,14.79,14.62,14.62,4599729
07-Nov-24,14.32,14.55,14.32,14.47,1423629
06-Nov-24,14.17,14.70,14.09,14.32,12752285
05-Nov-24,13.98,14.21,13.98,14.13,2062803
04-Nov-24,14.28,14.39,13.96,14.04,6008862
01-Nov-24,14.25,14.34,14.20,14.28,13518436
31-Oct-24,14.02,14.31,14.00,14.01,2049821
30-Oct-24,14.25,14.38,14.24,14.24,414714
29-Oct-24,14.16,14.29,14.16,14.26,2705714
28-Oct-24,14.30,14.30,14.03,14.13,903251
25-Oct-24,14.12,14.18,14.05,14.05,1887805
24-Oct-24,13.92,14.10,13.92,13.98,637597
23-Oct-24,14.31,14.31,13.96,14.00,501538
22-Oct-24,14.21,14.21,14.07,14.17,3938757
21-Oct-24,14.21,14.35,14.08,14.15,1494855
18-Oct-24,13.92,14.20,13.92,14.19,1289360
17-Oct-24,13.95,14.20,13.95,14.03,683395
16-Oct-24,13.94,14.07,13.94,14.06,1517532
15-Oct-24,13.75,14.07,13.75,13.93,4672310
14-Oct-24,13.85,14.09,13.85,13.92,4204234
11-Oct-24,13.72,13.92,13.72,13.85,1943770
10-Oct-24,13.79,13.80,13.67,13.72,547065
09-Oct-24,13.38,13.74,13.38,13.72,3260524
08-Oct-24,13.20,13.52,13.20,13.49,2499791
07-Oct-24,13.21,13.38,13.21,13.24,1721838
04-Oct-24,13.34,13.34,13.29,13.33,1770504
03-Oct-24,13.38,13.38,13.13,13.21,2127937
02-Oct-24,13.01,13.19,13.01,13.19,1254584
01-Oct-24,13.32,13.32,13.11,13.23,2698486
30-Sep-24,13.24,13.32,13.24,13.32,603598
27-Sep-24,13.19,13.27,13.19,13.23,1106455
26-Sep-24,13.33,13.33,13.25,13.27,7742062
25-Sep-24,13.33,13.33,13.28,13.30,1051138
24-Sep-24,13.55,13.55,13.23,13.31,5063792
23-Sep-24,13.50,13.50,13.36,13.44,10202075
20-Sep-24,13.29,13.37,13.23,13.36,3166692
19-Sep-24,13.21,13.21,13.11,13.18,2496097
18-Sep-24,13.00,13.12,13.00,13.03,2248590
17-Sep-24,13.19,13.19,13.05,13.14,1974893
16-Sep-24,13.34,13.42,13.11,13.19,3476748
13-Sep-24,13.44,13.44,13.25,13.32,4646371
12-Sep-24,13.15,13.45,13.15,13.37,2319663
11-Sep-24,13.23,13.31,13.00,13.31,641798
10-Sep-24,13.03,13.19,13.03,13.17,2585764
09-Sep-24,12.81,13.03,12.81,12.97,545135
06-Sep-24,13.10,13.10,12.81,12.81,2338164
05-Sep-24,12.97,13.28,12.97,13.03,814951
04-Sep-24,13.31,13.31,13.15,13.22,2429048
03-Sep-24,13.50,13.50,13.21,13.21,2256709
02-Sep-24,13.78,14.80,13.47,13.47,76588
30-Aug-24,13.33,13.76,13.33,13.51,607890
29-Aug-24,13.34,13.50,13.33,13.33,4599843
28-Aug-24,13.15,13.28,13.07,13.17,2829301
27-Aug-24,13.06,13.17,13.06,13.14,350672
26-Aug-24,13.10,13.18,13.00,13.11,986336
23-Aug-24,13.33,13.39,13.06,13.10,5776578
22-Aug-24,13.27,13.31,13.15,13.18,4955193
21-Aug-24,12.88,13.11,12.88,13.07,2006944
20-Aug-24,12.99,12.99,12.97,12.99,3923836
19-Aug-24,12.99,13.00,12.75,12.88,4826920
16-Aug-24,12.90,12.92,12.85,12.88,1050666
15-Aug-24,12.75,12.90,12.75,12.90,2118975
14-Aug-24,12.42,12.71,12.42,12.63,827095
13-Aug-24,12.54,12.60,12.52,12.56,5761571
12-Aug-24,12.57,12.57,12.41,12.47,708931
09-Aug-24,12.36,12.49,12.36,12.49,3429866
08-Aug-24,12.63,12.63,12.50,12.59,6594567
07-Aug-24,12.54,12.62,12.38,12.38,473680
06-Aug-24,12.40,12.67,12.40,12.54,3928147
05-Aug-24,12.87,12.87,12.43,12.58,12726869
02-Aug-24,13.10,13.10,12.85,12.92,2287909
01-Aug-24,13.32,13.32,13.15,13.23,5861900
31-Jul-24,13.22,13.23,13.21,13.21,1987281
30-Jul-24,12.89,13.20,12.89,12.92,1401280
29-Jul-24,12.97,13.13,12.97,13.03,3470151
26-Jul-24,13.03,13.16,13.03,13.08,628308
25-Jul-24,12.93,13.08,12.91,12.91,350471
24-Jul-24,13.06,13.12,12.98,12.98,5835924
23-Jul-24,13.33,13.33,13.14,13.14,1518143
22-Jul-24,13.20,13.20,13.04,13.13,2868721
19-Jul-24,13.03,13.06,13.00,13.06,1143569
18-Jul-24,13.03,13.22,13.03,13.11,6971456
17-Jul-24,13.04,13.04,12.96,12.98,14939525
16-Jul-24,13.00,13.07,12.93,13.04,4803131
15-Jul-24,13.04,13.09,13.00,13.00,735152
12-Jul-24,12.95,13.04,12.92,12.92,1743606
11-Jul-24,12.99,13.04,12.83,12.88,329031
10-Jul-24,12.79,12.93,12.77,12.93,1979865
09-Jul-24,13.00,13.00,12.79,12.80,3420258
08-Jul-24,13.05,13.05,12.89,12.92,3000744
05-Jul-24,13.15,13.20,12.87,12.90,10104666
04-Jul-24,13.06,13.40,12.76,12.88,84048
03-Jul-24,13.22,13.40,12.82,13.06,4033129
02-Jul-24,13.19,13.49,12.77,13.22,1761214
01-Jul-24,12.92,13.27,12.92,13.09,2050658
28-Jun-24,12.80,13.06,12.80,12.93,3197156
27-Jun-24,12.87,12.88,12.75,12.80,2760808
26-Jun-24,12.63,12.81,12.63,12.80,2894236
25-Jun-24,12.62,12.63,12.61,12.63,429217
24-Jun-24,12.59,12.65,12.46,12.46,4054244
21-Jun-24,12.67,12.67,12.52,12.59,453644
20-Jun-24,12.77,12.77,12.60,12.66,1511258
19-Jun-24,12.86,13.09,12.64,12.64,5873
18-Jun-24,12.57,12.78,12.55,12.65,927297
17-Jun-24,12.48,12.59,12.48,12.57,1198414
14-Jun-24,12.35,12.41,12.31,12.41,2503961
13-Jun-24,12.55,12.58,12.34,12.34,1392300
12-Jun-24,12.53,12.53,12.37,12.41,1318282
11-Jun-24,12.16,12.21,12.06,12.21,140564
10-Jun-24,12.10,12.18,12.10,12.16,1438862
07-Jun-24,11.96,12.05,11.96,12.05,9839256
06-Jun-24,12.13,12.13,11.88,11.91,2591043
05-Jun-24,12.00,12.00,11.89,12.00,1673984
04-Jun-24,11.73,11.81,11.73,11.81,2424802
03-Jun-24,11.82,11.82,11.63,11.72,2345245
31-May-24,11.70,11.73,11.54,11.73,3459084
29-May-24,11.61,11.65,11.60,11.61,6238702
28-May-24,11.55,11.61,11.53,11.61,1789720
27-May-24,11.84,11.84,11.62,11.62,565020
24-May-24,11.50,11.61,11.50,11.61,617596
23-May-24,11.57,11.60,11.50,11.50,926660
22-May-24,11.55,11.61,11.54,11.57,5449769
21-May-24,11.63,11.63,11.47,11.55,1245054
20-May-24,11.47,11.56,11.47,11.50,465447
17-May-24,11.53,11.53,11.41,11.48,2088262
16-May-24,11.56,11.58,11.50,11.50,7895750
15-May-24,11.48,11.53,11.48,11.53,699386
14-May-24,11.39,11.39,11.35,11.38,2141085

*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