Cotação atual, histórico e gráfico do papel: USTK11

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 USTK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	2,13%	0,36	17,25	17,06	17,00	17,28	434K	141
16/01/2025	-0,65%	-0,11	16,89	17,11	16,89	17,16	294K	323
15/01/2025	2,41%	0,40	17,00	16,77	16,62	17,12	910K	436
14/01/2025	-0,84%	-0,14	16,60	16,74	16,52	16,83	312K	467
13/01/2025	-1,36%	-0,23	16,74	16,54	16,50	16,88	2M	61.063
10/01/2025	-2,42%	-0,42	16,97	17,17	16,80	17,19	780K	793
09/01/2025	0,35%	0,06	17,39	17,52	16,92	17,52	349K	2.675

08/01/2025	0,06%	0,01	17,33	17,34	17,20	17,89	500K	189
07/01/2025	-2,42%	-0,43	17,32	17,85	17,19	17,85	254K	1.362
06/01/2025	0,23%	0,04	17,75	17,71	17,67	17,93	3M	9.169
03/01/2025	2,37%	0,41	17,71	17,48	17,22	17,79	635K	293
02/01/2025	-1,14%	-0,20	17,30	17,68	17,09	17,68	242K	286
30/12/2024	-1,52%	-0,27	17,50	17,80	17,35	17,93	679K	586
27/12/2024	-2,04%	-0,37	17,77	18,10	17,60	18,10	540K	390
26/12/2024	2,08%	0,37	18,14	18,12	17,64	18,18	2M	1.576
23/12/2024	2,36%	0,41	17,77	17,46	17,46	17,86	1M	1.502
20/12/2024	0,52%	0,09	17,36	16,92	16,74	17,51	339K	363
19/12/2024	-2,37%	-0,42	17,27	17,87	17,16	17,92	1M	1.190
18/12/2024	-0,56%	-0,10	17,69	17,79	17,68	18,21	291K	511
17/12/2024	-0,84%	-0,15	17,79	18,00	17,51	18,14	529K	231
16/12/2024	2,28%	0,40	17,94	17,68	17,31	17,94	144K	408
13/12/2024	1,50%	0,26	17,54	17,47	17,28	17,65	349K	197
12/12/2024	0,29%	0,05	17,28	17,20	17,00	17,46	113K	712
11/12/2024	-0,12%	-0,02	17,23	17,25	17,12	17,48	224K	986
10/12/2024	-2,04%	-0,36	17,25	17,60	17,19	17,60	1M	267
09/12/2024	-0,73%	-0,13	17,61	17,69	17,45	17,69	446K	560
06/12/2024	1,84%	0,32	17,74	17,37	17,37	17,77	908K	541
05/12/2024	-1,08%	-0,19	17,42	17,41	17,29	17,71	248K	938
04/12/2024	1,85%	0,32	17,61	17,36	17,36	17,69	3M	887
03/12/2024	0,23%	0,04	17,29	17,25	17,11	17,38	238K	1.925
02/12/2024	3,11%	0,52	17,25	16,80	16,80	17,32	268K	223
29/11/2024	-1,12%	-0,19	16,73	16,84	16,73	17,09	813K	269
28/11/2024	2,17%	0,36	16,92	16,57	16,57	16,92	198K	50
27/11/2024	0,98%	0,16	16,56	16,22	16,00	16,56	744K	451
26/11/2024	0,31%	0,05	16,40	16,29	16,19	16,45	854K	3.254
25/11/2024	0,12%	0,02	16,35	16,33	16,23	16,48	107K	65
22/11/2024	0,18%	0,03	16,33	16,28	16,15	16,36	102K	67
21/11/2024	2,00%	0,32	16,30	16,09	16,03	16,36	76K	61
19/11/2024	1,72%	0,27	15,98	15,58	15,58	15,98	334K	107
18/11/2024	-3,08%	-0,50	15,71	15,81	15,59	15,81	180K	97
14/11/2024	-0,37%	-0,06	16,21	16,27	16,05	16,47	90K	80
13/11/2024	0,25%	0,04	16,27	16,32	16,16	16,39	140K	62
12/11/2024	0,12%	0,02	16,23	16,35	16,13	16,36	159K	1.135
11/11/2024	0,19%	0,03	16,21	16,35	16,11	16,50	145K	110
08/11/2024	0,43%	0,07	16,18	16,04	16,04	16,34	140K	209
07/11/2024	2,35%	0,37	16,11	15,98	15,74	16,13	90K	74
06/11/2024	1,81%	0,28	15,74	15,70	15,63	16,09	437K	634
05/11/2024	0,85%	0,13	15,46	15,35	15,34	15,92	1M	1.781
04/11/2024	-1,60%	-0,25	15,33	15,59	15,23	15,59	68K	56
01/11/2024	2,30%	0,35	15,58	15,36	15,18	15,63	424K	1.590
31/10/2024	-2,87%	-0,45	15,23	15,39	15,21	15,47	51K	54
30/10/2024	-1,45%	-0,23	15,68	15,91	15,68	15,91	35K	49
29/10/2024	2,45%	0,38	15,91	15,70	15,51	15,96	137K	743
28/10/2024	0,19%	0,03	15,53	15,80	15,50	15,80	90K	71
25/10/2024	0,98%	0,15	15,50	15,35	15,34	15,68	91K	59
24/10/2024	-0,20%	-0,03	15,35	15,30	15,30	15,60	92K	54
23/10/2024	-1,54%	-0,24	15,38	15,62	15,28	15,65	75K	46
22/10/2024	-0,13%	-0,02	15,62	15,54	15,46	15,70	818K	1.330
21/10/2024	0,51%	0,08	15,64	15,68	15,38	15,72	145K	111
18/10/2024	1,17%	0,18	15,56	15,54	15,25	15,56	403K	2.125
17/10/2024	0,13%	0,02	15,38	15,35	15,35	15,66	106K	60
16/10/2024	0,52%	0,08	15,36	15,13	15,13	15,40	114K	91
15/10/2024	-0,52%	-0,08	15,28	15,24	15,10	15,54	177K	1.868
14/10/2024	1,12%	0,17	15,36	15,25	15,24	15,53	84K	63
11/10/2024	0,60%	0,09	15,19	14,77	14,77	15,32	501K	1.696
10/10/2024	0,07%	0,01	15,10	15,08	14,98	15,15	146K	209
09/10/2024	1,96%	0,29	15,09	14,95	14,70	15,12	90K	170
08/10/2024	2,78%	0,40	14,80	14,39	14,39	14,93	610K	2.653
07/10/2024	-0,07%	-0,01	14,40	14,40	14,18	14,55	573K	61
04/10/2024	0,91%	0,13	14,41	14,30	14,28	14,43	116K	35
03/10/2024	0,85%	0,12	14,28	14,10	14,10	14,40	86K	36
02/10/2024	0,50%	0,07	14,16	14,06	13,97	14,22	74K	36
01/10/2024	-2,08%	-0,30	14,09	14,21	13,94	14,34	2M	2.547
30/09/2024	0,35%	0,05	14,39	14,26	14,19	14,43	1M	500
27/09/2024	-1,04%	-0,15	14,34	14,49	14,26	14,51	54K	38
26/09/2024	0,62%	0,09	14,49	14,40	14,34	14,62	43K	33
25/09/2024	0,49%	0,07	14,40	14,35	14,24	14,52	44K	73
24/09/2024	-0,69%	-0,10	14,33	14,42	14,13	14,43	2M	219
23/09/2024	0,42%	0,06	14,43	14,38	14,36	14,64	244K	90
20/09/2024	1,27%	0,18	14,37	14,01	14,01	14,53	125K	63
19/09/2024	2,31%	0,32	14,19	13,87	13,87	14,27	39K	45
18/09/2024	-0,79%	-0,11	13,87	13,96	13,87	14,10	28K	77
17/09/2024	-0,71%	-0,10	13,98	14,08	13,97	14,16	51K	39
16/09/2024	-1,61%	-0,23	14,08	14,36	13,99	14,36	207K	98
13/09/2024	-0,28%	-0,04	14,31	14,46	14,22	14,46	62K	136
12/09/2024	0,21%	0,03	14,35	14,17	14,17	14,45	58K	36
11/09/2024	2,87%	0,40	14,32	13,76	13,76	14,32	95K	43
10/09/2024	2,20%	0,30	13,92	13,49	13,49	13,94	38K	47
09/09/2024	1,26%	0,17	13,62	13,59	13,56	13,72	55K	48
06/09/2024	-1,97%	-0,27	13,45	13,81	13,40	13,81	31K	49
05/09/2024	-1,51%	-0,21	13,72	13,64	13,64	13,96	35K	33
04/09/2024	-0,36%	-0,05	13,93	14,08	13,80	14,08	810K	679
03/09/2024	-2,92%	-0,42	13,98	14,53	13,90	14,53	176K	77
02/09/2024	-1,37%	-0,20	14,40	14,60	14,35	14,74	184K	79
30/08/2024	1,25%	0,18	14,60	14,57	14,46	14,74	727K	486
29/08/2024	0,84%	0,12	14,42	14,31	14,31	14,72	666K	153
28/08/2024	0,00%	0,00	14,30	14,30	14,06	14,47	525K	193
27/08/2024	0,28%	0,04	14,30	14,29	14,08	14,38	977K	260
26/08/2024	-0,63%	-0,09	14,26	14,35	14,12	14,44	81K	160
23/08/2024	-0,21%	-0,03	14,35	14,53	14,24	14,53	439K	62
22/08/2024	-0,21%	-0,03	14,38	14,42	14,37	14,65	43K	77
21/08/2024	0,56%	0,08	14,41	14,26	14,26	14,45	21K	33
20/08/2024	1,06%	0,15	14,33	14,29	14,18	14,40	170K	1.847
19/08/2024	0,35%	0,05	14,18	14,21	13,97	14,26	43K	49
16/08/2024	-0,07%	-0,01	14,13	14,14	13,98	14,21	49K	49
15/08/2024	2,99%	0,41	14,14	13,90	13,79	14,44	1M	144
14/08/2024	0,73%	0,10	13,73	13,75	13,55	13,78	27K	69
13/08/2024	2,17%	0,29	13,63	13,31	13,25	13,72	293K	1.253
12/08/2024	0,08%	0,01	13,34	13,25	13,25	13,50	212K	278
09/08/2024	-0,37%	-0,05	13,33	13,35	13,19	13,38	92K	58
08/08/2024	2,37%	0,31	13,38	13,00	13,00	13,46	107K	57
07/08/2024	-1,66%	-0,22	13,07	13,29	13,07	13,52	582K	350
06/08/2024	0,00%	0,00	13,29	13,29	13,20	13,52	731K	284
05/08/2024	-3,63%	-0,50	13,29	13,50	13,19	13,60	2M	192
02/08/2024	-2,48%	-0,35	13,79	14,02	13,68	14,02	97K	73
01/08/2024	-2,42%	-0,35	14,14	14,49	14,07	14,57	257K	55
31/07/2024	4,02%	0,56	14,49	14,07	14,04	14,53	274K	65
30/07/2024	-1,97%	-0,28	13,93	14,26	13,85	14,36	437K	1.553
29/07/2024	-1,18%	-0,17	14,21	14,49	14,21	14,53	127K	73
26/07/2024	1,05%	0,15	14,38	14,24	14,24	14,48	150K	57
25/07/2024	-0,49%	-0,07	14,23	14,31	14,01	14,42	512K	134
24/07/2024	-2,85%	-0,42	14,30	14,73	14,30	14,73	2M	185
23/07/2024	0,14%	0,02	14,72	14,73	14,61	14,82	1M	1.656
22/07/2024	1,66%	0,24	14,70	14,50	14,50	14,74	70K	55
19/07/2024	-1,70%	-0,25	14,46	14,69	14,40	14,70	3M	74
18/07/2024	1,52%	0,22	14,71	14,64	14,42	14,87	976K	332
17/07/2024	-2,75%	-0,41	14,49	14,85	14,41	14,85	302K	104
16/07/2024	-0,13%	-0,02	14,90	14,93	14,65	14,93	236K	1.058
15/07/2024	1,36%	0,20	14,92	14,72	14,72	14,96	1M	133
12/07/2024	1,03%	0,15	14,72	14,57	14,57	14,91	1M	183
11/07/2024	-1,42%	-0,21	14,57	14,82	14,55	14,92	4M	510
10/07/2024	1,09%	0,16	14,78	14,60	14,60	14,83	389K	58
09/07/2024	-1,88%	-0,28	14,62	14,90	14,52	14,90	128K	382
08/07/2024	-	-	14,90	14,86	14,71	14,90	201K	91

Date,Open,High,Low,Close,Volume
17-Jan-25,17.06,17.28,17.00,17.25,434420
16-Jan-25,17.11,17.16,16.89,16.89,294138
15-Jan-25,16.77,17.12,16.62,17.00,910107
14-Jan-25,16.74,16.83,16.52,16.60,312036
13-Jan-25,16.54,16.88,16.50,16.74,2433455
10-Jan-25,17.17,17.19,16.80,16.97,779583
09-Jan-25,17.52,17.52,16.92,17.39,349012
08-Jan-25,17.34,17.89,17.20,17.33,500134
07-Jan-25,17.85,17.85,17.19,17.32,253950
06-Jan-25,17.71,17.93,17.67,17.75,3340601
03-Jan-25,17.48,17.79,17.22,17.71,635091
02-Jan-25,17.68,17.68,17.09,17.30,241702
30-Dec-24,17.80,17.93,17.35,17.50,679059
27-Dec-24,18.10,18.10,17.60,17.77,539842
26-Dec-24,18.12,18.18,17.64,18.14,1708922
23-Dec-24,17.46,17.86,17.46,17.77,1010993
20-Dec-24,16.92,17.51,16.74,17.36,339495
19-Dec-24,17.87,17.92,17.16,17.27,1037687
18-Dec-24,17.79,18.21,17.68,17.69,291404
17-Dec-24,18.00,18.14,17.51,17.79,528684
16-Dec-24,17.68,17.94,17.31,17.94,143809
13-Dec-24,17.47,17.65,17.28,17.54,348571
12-Dec-24,17.20,17.46,17.00,17.28,113368
11-Dec-24,17.25,17.48,17.12,17.23,223598
10-Dec-24,17.60,17.60,17.19,17.25,1097552
09-Dec-24,17.69,17.69,17.45,17.61,445550
06-Dec-24,17.37,17.77,17.37,17.74,908250
05-Dec-24,17.41,17.71,17.29,17.42,247673
04-Dec-24,17.36,17.69,17.36,17.61,3134890
03-Dec-24,17.25,17.38,17.11,17.29,238406
02-Dec-24,16.80,17.32,16.80,17.25,268060
29-Nov-24,16.84,17.09,16.73,16.73,813188
28-Nov-24,16.57,16.92,16.57,16.92,197970
27-Nov-24,16.22,16.56,16.00,16.56,744421
26-Nov-24,16.29,16.45,16.19,16.40,854354
25-Nov-24,16.33,16.48,16.23,16.35,106915
22-Nov-24,16.28,16.36,16.15,16.33,101856
21-Nov-24,16.09,16.36,16.03,16.30,76189
19-Nov-24,15.58,15.98,15.58,15.98,333992
18-Nov-24,15.81,15.81,15.59,15.71,179733
14-Nov-24,16.27,16.47,16.05,16.21,89877
13-Nov-24,16.32,16.39,16.16,16.27,140463
12-Nov-24,16.35,16.36,16.13,16.23,158883
11-Nov-24,16.35,16.50,16.11,16.21,144664
08-Nov-24,16.04,16.34,16.04,16.18,139964
07-Nov-24,15.98,16.13,15.74,16.11,89582
06-Nov-24,15.70,16.09,15.63,15.74,436545
05-Nov-24,15.35,15.92,15.34,15.46,1201991
04-Nov-24,15.59,15.59,15.23,15.33,67887
01-Nov-24,15.36,15.63,15.18,15.58,423925
31-Oct-24,15.39,15.47,15.21,15.23,51380
30-Oct-24,15.91,15.91,15.68,15.68,35269
29-Oct-24,15.70,15.96,15.51,15.91,136560
28-Oct-24,15.80,15.80,15.50,15.53,89737
25-Oct-24,15.35,15.68,15.34,15.50,90563
24-Oct-24,15.30,15.60,15.30,15.35,91702
23-Oct-24,15.62,15.65,15.28,15.38,74588
22-Oct-24,15.54,15.70,15.46,15.62,818458
21-Oct-24,15.68,15.72,15.38,15.64,144646
18-Oct-24,15.54,15.56,15.25,15.56,403077
17-Oct-24,15.35,15.66,15.35,15.38,106144
16-Oct-24,15.13,15.40,15.13,15.36,113724
15-Oct-24,15.24,15.54,15.10,15.28,176665
14-Oct-24,15.25,15.53,15.24,15.36,83596
11-Oct-24,14.77,15.32,14.77,15.19,500932
10-Oct-24,15.08,15.15,14.98,15.10,145739
09-Oct-24,14.95,15.12,14.70,15.09,90214
08-Oct-24,14.39,14.93,14.39,14.80,610455
07-Oct-24,14.40,14.55,14.18,14.40,573025
04-Oct-24,14.30,14.43,14.28,14.41,116466
03-Oct-24,14.10,14.40,14.10,14.28,86008
02-Oct-24,14.06,14.22,13.97,14.16,73579
01-Oct-24,14.21,14.34,13.94,14.09,2070324
30-Sep-24,14.26,14.43,14.19,14.39,1054926
27-Sep-24,14.49,14.51,14.26,14.34,53855
26-Sep-24,14.40,14.62,14.34,14.49,42888
25-Sep-24,14.35,14.52,14.24,14.40,43973
24-Sep-24,14.42,14.43,14.13,14.33,1682386
23-Sep-24,14.38,14.64,14.36,14.43,243850
20-Sep-24,14.01,14.53,14.01,14.37,125330
19-Sep-24,13.87,14.27,13.87,14.19,39415
18-Sep-24,13.96,14.10,13.87,13.87,28331
17-Sep-24,14.08,14.16,13.97,13.98,51038
16-Sep-24,14.36,14.36,13.99,14.08,207352
13-Sep-24,14.46,14.46,14.22,14.31,61868
12-Sep-24,14.17,14.45,14.17,14.35,57966
11-Sep-24,13.76,14.32,13.76,14.32,95474
10-Sep-24,13.49,13.94,13.49,13.92,37950
09-Sep-24,13.59,13.72,13.56,13.62,54501
06-Sep-24,13.81,13.81,13.40,13.45,30967
05-Sep-24,13.64,13.96,13.64,13.72,34962
04-Sep-24,14.08,14.08,13.80,13.93,810077
03-Sep-24,14.53,14.53,13.90,13.98,176015
02-Sep-24,14.60,14.74,14.35,14.40,183511
30-Aug-24,14.57,14.74,14.46,14.60,727444
29-Aug-24,14.31,14.72,14.31,14.42,666309
28-Aug-24,14.30,14.47,14.06,14.30,525350
27-Aug-24,14.29,14.38,14.08,14.30,977210
26-Aug-24,14.35,14.44,14.12,14.26,80755
23-Aug-24,14.53,14.53,14.24,14.35,438568
22-Aug-24,14.42,14.65,14.37,14.38,42695
21-Aug-24,14.26,14.45,14.26,14.41,21318
20-Aug-24,14.29,14.40,14.18,14.33,169918
19-Aug-24,14.21,14.26,13.97,14.18,42860
16-Aug-24,14.14,14.21,13.98,14.13,48857
15-Aug-24,13.90,14.44,13.79,14.14,1019945
14-Aug-24,13.75,13.78,13.55,13.73,27068
13-Aug-24,13.31,13.72,13.25,13.63,293185
12-Aug-24,13.25,13.50,13.25,13.34,211813
09-Aug-24,13.35,13.38,13.19,13.33,92439
08-Aug-24,13.00,13.46,13.00,13.38,106829
07-Aug-24,13.29,13.52,13.07,13.07,582185
06-Aug-24,13.29,13.52,13.20,13.29,731043
05-Aug-24,13.50,13.60,13.19,13.29,2143516
02-Aug-24,14.02,14.02,13.68,13.79,96921
01-Aug-24,14.49,14.57,14.07,14.14,256588
31-Jul-24,14.07,14.53,14.04,14.49,273747
30-Jul-24,14.26,14.36,13.85,13.93,436834
29-Jul-24,14.49,14.53,14.21,14.21,126561
26-Jul-24,14.24,14.48,14.24,14.38,150235
25-Jul-24,14.31,14.42,14.01,14.23,512355
24-Jul-24,14.73,14.73,14.30,14.30,1777142
23-Jul-24,14.73,14.82,14.61,14.72,1423018
22-Jul-24,14.50,14.74,14.50,14.70,70216
19-Jul-24,14.69,14.70,14.40,14.46,2783871
18-Jul-24,14.64,14.87,14.42,14.71,975837
17-Jul-24,14.85,14.85,14.41,14.49,302262
16-Jul-24,14.93,14.93,14.65,14.90,236017
15-Jul-24,14.72,14.96,14.72,14.92,1366186
12-Jul-24,14.57,14.91,14.57,14.72,1242029
11-Jul-24,14.82,14.92,14.55,14.57,3789318
10-Jul-24,14.60,14.83,14.60,14.78,389130
09-Jul-24,14.90,14.90,14.52,14.62,127763
08-Jul-24,14.86,14.90,14.71,14.90,201345

*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: USTK11