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
18/08/2026	-1,93%	-0,44	22,39	22,74	22,25	22,74	165K	162
17/08/2026	-0,31%	-0,07	22,83	23,13	22,81	23,15	115K	111
14/08/2026	0,17%	0,04	22,90	22,80	22,68	23,07	216K	279
13/08/2026	1,42%	0,32	22,86	22,77	22,54	22,87	176K	1.129
12/08/2026	1,49%	0,33	22,54	22,21	22,21	22,56	102K	51
11/08/2026	1,05%	0,23	22,21	21,89	21,89	22,30	144K	320
10/08/2026	-0,32%	-0,07	21,98	22,05	21,98	22,19	73K	48
07/08/2026	0,87%	0,19	22,05	21,89	21,89	22,15	166K	90
06/08/2026	-0,50%	-0,11	21,86	21,96	21,58	21,96	128K	89
05/08/2026	-0,36%	-0,08	21,97	22,21	21,97	22,21	162K	252
04/08/2026	5,20%	1,09	22,05	21,48	21,14	22,16	596K	418
03/08/2026	2,09%	0,43	20,96	20,70	20,42	21,09	280K	111
31/07/2026	-0,24%	-0,05	20,53	20,56	20,37	20,62	65K	53
30/07/2026	4,04%	0,80	20,58	20,30	20,08	20,67	137K	168
29/07/2026	-2,75%	-0,56	19,78	20,15	19,78	20,47	221K	257
28/07/2026	-1,12%	-0,23	20,34	20,57	20,00	20,66	476K	264
27/07/2026	-0,19%	-0,04	20,57	20,85	20,35	21,01	403K	182
24/07/2026	-1,06%	-0,22	20,61	20,69	20,51	20,91	157K	169
23/07/2026	-0,48%	-0,10	20,83	20,93	20,70	20,98	141K	70
22/07/2026	-0,62%	-0,13	20,93	20,76	20,76	21,07	62K	211
21/07/2026	2,08%	0,43	21,06	20,84	20,84	21,06	31K	53
20/07/2026	-0,29%	-0,06	20,63	20,72	20,63	20,90	29K	66
17/07/2026	-0,81%	-0,17	20,69	20,74	20,42	20,98	131K	86
16/07/2026	-1,56%	-0,33	20,86	21,15	20,78	21,15	38K	38
15/07/2026	-0,47%	-0,10	21,19	21,25	20,86	21,50	316K	506
14/07/2026	0,09%	0,02	21,29	21,33	21,11	21,40	98K	93
13/07/2026	-1,44%	-0,31	21,27	21,59	21,17	21,59	211K	284
10/07/2026	-0,05%	-0,01	21,58	21,60	21,42	21,65	152K	205
09/07/2026	1,46%	0,31	21,59	21,50	21,37	21,69	97K	71
08/07/2026	1,14%	0,24	21,28	20,64	20,64	21,28	345K	245
07/07/2026	-1,64%	-0,35	21,04	21,39	20,79	21,39	79K	99
06/07/2026	-0,05%	-0,01	21,39	21,56	21,39	21,72	199K	76
03/07/2026	0,09%	0,02	21,40	21,59	21,40	21,59	103K	463
02/07/2026	-2,33%	-0,51	21,38	22,10	21,25	22,10	159K	84
01/07/2026	-0,73%	-0,16	21,89	22,28	21,72	22,31	198K	215
30/06/2026	2,13%	0,46	22,05	21,60	21,53	22,16	162K	90
29/06/2026	2,18%	0,46	21,59	21,35	20,94	21,59	930K	345
26/06/2026	-1,49%	-0,32	21,13	21,27	20,98	21,34	140K	103
25/06/2026	0,00%	0,00	21,45	21,86	21,19	21,89	87K	83
24/06/2026	-0,51%	-0,11	21,45	21,78	21,22	22,02	198K	174
23/06/2026	-2,97%	-0,66	21,56	21,90	21,53	21,90	4M	98
22/06/2026	-0,45%	-0,10	22,22	22,55	22,06	22,78	5M	120
19/06/2026	0,27%	0,06	22,32	22,35	22,05	22,72	616K	576
18/06/2026	4,07%	0,87	22,26	21,30	21,30	22,28	3M	97
17/06/2026	-0,28%	-0,06	21,39	21,67	21,37	21,81	339K	155
16/06/2026	-1,97%	-0,43	21,45	21,88	21,45	22,13	207K	103
15/06/2026	3,50%	0,74	21,88	21,47	21,27	21,90	264K	305
12/06/2026	-0,14%	-0,03	21,14	21,16	20,97	21,47	382K	1.496
11/06/2026	1,78%	0,37	21,17	20,81	20,75	21,17	916K	394
10/06/2026	-2,39%	-0,51	20,80	21,18	20,76	21,39	416K	438
09/06/2026	-1,98%	-0,43	21,31	22,00	20,55	22,00	246K	166
08/06/2026	2,16%	0,46	21,74	21,40	21,40	22,00	339K	127
05/06/2026	-5,34%	-1,20	21,28	22,22	21,24	22,22	595K	1.579
03/06/2026	-0,18%	-0,04	22,48	22,75	22,33	22,88	2M	162
02/06/2026	0,90%	0,20	22,52	22,54	22,29	22,59	163K	153
01/06/2026	2,15%	0,47	22,32	22,08	21,88	22,39	204K	235
29/05/2026	1,91%	0,41	21,85	21,65	21,50	22,03	248K	165
28/05/2026	0,85%	0,18	21,44	21,47	21,28	21,55	75K	75
27/05/2026	0,09%	0,02	21,26	21,35	21,12	21,63	194K	174
26/05/2026	1,09%	0,23	21,24	21,23	21,07	21,30	111K	162
25/05/2026	0,82%	0,17	21,01	20,86	20,86	21,30	198K	211
22/05/2026	1,81%	0,37	20,84	20,49	20,49	20,94	735K	170
21/05/2026	0,34%	0,07	20,47	20,33	20,33	20,59	175K	118
20/05/2026	1,34%	0,27	20,40	20,11	19,56	20,40	7M	403
19/05/2026	0,30%	0,06	20,13	20,07	19,88	20,28	188K	452
18/05/2026	-2,38%	-0,49	20,07	20,55	19,86	20,55	147K	145
15/05/2026	-0,19%	-0,04	20,56	20,66	20,40	20,83	458K	677
14/05/2026	1,18%	0,24	20,60	20,37	20,31	20,65	543K	167
13/05/2026	3,40%	0,67	20,36	19,71	19,71	20,43	195K	151
12/05/2026	-1,20%	-0,24	19,69	19,57	19,34	19,94	583K	421
11/05/2026	1,17%	0,23	19,93	19,70	19,57	20,00	274K	135
08/05/2026	2,23%	0,43	19,70	19,58	19,42	19,74	287K	181
07/05/2026	-0,05%	-0,01	19,27	19,42	19,25	19,53	40K	132
06/05/2026	2,55%	0,48	19,28	18,94	18,87	19,28	2M	567
05/05/2026	0,53%	0,10	18,80	18,79	18,66	18,84	115K	456
04/05/2026	2,13%	0,39	18,70	18,50	18,41	18,70	117K	192
30/04/2026	-0,97%	-0,18	18,31	18,50	18,18	18,50	117K	86
29/04/2026	0,87%	0,16	18,49	18,33	18,29	18,49	47K	129
28/04/2026	-1,56%	-0,29	18,33	18,25	18,16	18,45	91K	478
27/04/2026	0,05%	0,01	18,62	18,61	18,38	18,62	49K	93
24/04/2026	2,20%	0,40	18,61	18,40	18,31	18,70	686K	156
23/04/2026	1,90%	0,34	18,21	18,06	17,88	18,21	9M	1.075
22/04/2026	-1,05%	-0,19	17,87	18,06	17,44	18,20	9M	634
20/04/2026	0,67%	0,12	18,06	17,94	17,88	18,06	333K	80
17/04/2026	1,30%	0,23	17,94	17,71	17,63	18,04	96K	45
16/04/2026	0,68%	0,12	17,71	17,75	17,52	17,78	282K	186
15/04/2026	1,91%	0,33	17,59	17,30	17,06	17,92	1M	207
14/04/2026	1,65%	0,28	17,26	16,94	16,94	17,29	99K	618
13/04/2026	1,68%	0,28	16,98	16,69	16,51	16,98	197K	171
10/04/2026	-0,54%	-0,09	16,70	16,85	16,43	16,95	475K	348
09/04/2026	-0,59%	-0,10	16,79	16,99	16,68	16,99	200K	61
08/04/2026	2,05%	0,34	16,89	16,83	16,83	17,00	273K	219
07/04/2026	0,18%	0,03	16,55	16,47	16,29	16,59	103K	53
06/04/2026	0,24%	0,04	16,52	16,65	16,46	16,65	4M	329
02/04/2026	0,86%	0,14	16,48	16,30	15,98	16,48	218K	62
01/04/2026	0,93%	0,15	16,34	16,31	16,19	16,43	151K	46
31/03/2026	2,79%	0,44	16,19	15,75	15,75	16,23	164K	86
30/03/2026	-1,62%	-0,26	15,75	16,18	15,65	16,18	291K	105
27/03/2026	-2,14%	-0,35	16,01	16,51	15,98	16,51	159K	90
26/03/2026	-2,39%	-0,40	16,36	16,67	16,36	16,67	464K	102
25/03/2026	0,00%	0,00	16,76	16,76	16,70	16,93	77K	54
24/03/2026	-0,30%	-0,05	16,76	16,71	16,64	16,85	115K	33
23/03/2026	0,42%	0,07	16,81	16,82	16,71	16,98	148K	82
20/03/2026	-0,89%	-0,15	16,74	16,74	16,74	16,91	169K	155
19/03/2026	-0,18%	-0,03	16,89	16,84	16,71	16,90	131K	51
18/03/2026	-0,12%	-0,02	16,92	16,94	16,89	17,00	172K	80
17/03/2026	-0,35%	-0,06	16,94	16,93	16,89	17,07	3M	167
16/03/2026	-0,18%	-0,03	17,00	16,94	16,94	17,17	45K	47
13/03/2026	0,53%	0,09	17,03	17,00	16,90	17,07	34K	30
12/03/2026	-0,24%	-0,04	16,94	16,87	16,74	16,95	34K	40
11/03/2026	0,41%	0,07	16,98	17,00	16,92	17,11	287K	76
10/03/2026	-0,29%	-0,05	16,91	17,08	16,89	17,11	197K	49
09/03/2026	0,47%	0,08	16,96	16,88	16,57	16,96	421K	82
06/03/2026	-2,37%	-0,41	16,88	17,45	16,88	17,45	45K	80
05/03/2026	0,64%	0,11	17,29	17,12	17,04	17,34	212K	84
04/03/2026	0,53%	0,09	17,18	17,09	16,90	17,25	3M	307
03/03/2026	0,23%	0,04	17,09	17,13	16,76	17,13	504K	324
02/03/2026	2,16%	0,36	17,05	16,51	16,51	17,05	219K	168
27/02/2026	-2,17%	-0,37	16,69	17,06	16,64	17,14	285K	103
26/02/2026	-1,16%	-0,20	17,06	17,17	16,94	17,37	164K	74
25/02/2026	1,29%	0,22	17,26	16,85	16,85	17,34	77K	57
24/02/2026	1,19%	0,20	17,04	16,78	16,78	17,13	62K	561
23/02/2026	-1,75%	-0,30	16,84	17,01	16,77	17,14	66K	66
20/02/2026	-0,29%	-0,05	17,14	17,11	17,03	17,26	203K	53
19/02/2026	-0,81%	-0,14	17,19	17,35	17,10	17,47	482K	115
18/02/2026	1,23%	0,21	17,33	17,55	17,24	17,55	71K	47
13/02/2026	0,41%	0,07	17,12	17,24	16,92	17,32	209K	497
12/02/2026	-2,07%	-0,36	17,05	17,30	17,00	17,41	151K	55
11/02/2026	-0,29%	-0,05	17,41	17,60	17,27	17,60	94K	929
10/02/2026	-0,23%	-0,04	17,46	17,41	17,41	17,67	152K	330
09/02/2026	1,10%	0,19	17,50	17,31	17,12	17,53	110K	134
06/02/2026	3,34%	0,56	17,31	16,62	16,62	17,31	338K	105
05/02/2026	-1,35%	-0,23	16,75	16,78	16,70	17,03	252K	169
04/02/2026	-	-	16,98	17,45	16,79	17,45	82K	69

Date,Open,High,Low,Close,Volume
18-Aug-26,22.74,22.74,22.25,22.39,165006
17-Aug-26,23.13,23.15,22.81,22.83,115293
14-Aug-26,22.80,23.07,22.68,22.90,215779
13-Aug-26,22.77,22.87,22.54,22.86,175981
12-Aug-26,22.21,22.56,22.21,22.54,102092
11-Aug-26,21.89,22.30,21.89,22.21,143791
10-Aug-26,22.05,22.19,21.98,21.98,72855
07-Aug-26,21.89,22.15,21.89,22.05,166254
06-Aug-26,21.96,21.96,21.58,21.86,127659
05-Aug-26,22.21,22.21,21.97,21.97,162024
04-Aug-26,21.48,22.16,21.14,22.05,595862
03-Aug-26,20.70,21.09,20.42,20.96,280256
31-Jul-26,20.56,20.62,20.37,20.53,64501
30-Jul-26,20.30,20.67,20.08,20.58,137371
29-Jul-26,20.15,20.47,19.78,19.78,221100
28-Jul-26,20.57,20.66,20.00,20.34,476401
27-Jul-26,20.85,21.01,20.35,20.57,403005
24-Jul-26,20.69,20.91,20.51,20.61,157274
23-Jul-26,20.93,20.98,20.70,20.83,141160
22-Jul-26,20.76,21.07,20.76,20.93,61633
21-Jul-26,20.84,21.06,20.84,21.06,31381
20-Jul-26,20.72,20.90,20.63,20.63,29195
17-Jul-26,20.74,20.98,20.42,20.69,130878
16-Jul-26,21.15,21.15,20.78,20.86,37812
15-Jul-26,21.25,21.50,20.86,21.19,315640
14-Jul-26,21.33,21.40,21.11,21.29,98284
13-Jul-26,21.59,21.59,21.17,21.27,211374
10-Jul-26,21.60,21.65,21.42,21.58,152306
09-Jul-26,21.50,21.69,21.37,21.59,97209
08-Jul-26,20.64,21.28,20.64,21.28,344688
07-Jul-26,21.39,21.39,20.79,21.04,79234
06-Jul-26,21.56,21.72,21.39,21.39,198873
03-Jul-26,21.59,21.59,21.40,21.40,102688
02-Jul-26,22.10,22.10,21.25,21.38,159068
01-Jul-26,22.28,22.31,21.72,21.89,197802
30-Jun-26,21.60,22.16,21.53,22.05,161776
29-Jun-26,21.35,21.59,20.94,21.59,930175
26-Jun-26,21.27,21.34,20.98,21.13,140354
25-Jun-26,21.86,21.89,21.19,21.45,87229
24-Jun-26,21.78,22.02,21.22,21.45,198061
23-Jun-26,21.90,21.90,21.53,21.56,4373493
22-Jun-26,22.55,22.78,22.06,22.22,5100854
19-Jun-26,22.35,22.72,22.05,22.32,616183
18-Jun-26,21.30,22.28,21.30,22.26,2770224
17-Jun-26,21.67,21.81,21.37,21.39,338948
16-Jun-26,21.88,22.13,21.45,21.45,206715
15-Jun-26,21.47,21.90,21.27,21.88,264096
12-Jun-26,21.16,21.47,20.97,21.14,381655
11-Jun-26,20.81,21.17,20.75,21.17,915756
10-Jun-26,21.18,21.39,20.76,20.80,416334
09-Jun-26,22.00,22.00,20.55,21.31,246064
08-Jun-26,21.40,22.00,21.40,21.74,338641
05-Jun-26,22.22,22.22,21.24,21.28,594707
03-Jun-26,22.75,22.88,22.33,22.48,2100443
02-Jun-26,22.54,22.59,22.29,22.52,162963
01-Jun-26,22.08,22.39,21.88,22.32,204445
29-May-26,21.65,22.03,21.50,21.85,247938
28-May-26,21.47,21.55,21.28,21.44,74693
27-May-26,21.35,21.63,21.12,21.26,193983
26-May-26,21.23,21.30,21.07,21.24,110575
25-May-26,20.86,21.30,20.86,21.01,198376
22-May-26,20.49,20.94,20.49,20.84,734845
21-May-26,20.33,20.59,20.33,20.47,175470
20-May-26,20.11,20.40,19.56,20.40,6660561
19-May-26,20.07,20.28,19.88,20.13,187960
18-May-26,20.55,20.55,19.86,20.07,147169
15-May-26,20.66,20.83,20.40,20.56,458445
14-May-26,20.37,20.65,20.31,20.60,543305
13-May-26,19.71,20.43,19.71,20.36,194821
12-May-26,19.57,19.94,19.34,19.69,582516
11-May-26,19.70,20.00,19.57,19.93,273673
08-May-26,19.58,19.74,19.42,19.70,286504
07-May-26,19.42,19.53,19.25,19.27,39588
06-May-26,18.94,19.28,18.87,19.28,2254683
05-May-26,18.79,18.84,18.66,18.80,115367
04-May-26,18.50,18.70,18.41,18.70,117430
30-Apr-26,18.50,18.50,18.18,18.31,116696
29-Apr-26,18.33,18.49,18.29,18.49,47421
28-Apr-26,18.25,18.45,18.16,18.33,91031
27-Apr-26,18.61,18.62,18.38,18.62,49149
24-Apr-26,18.40,18.70,18.31,18.61,686240
23-Apr-26,18.06,18.21,17.88,18.21,9275094
22-Apr-26,18.06,18.20,17.44,17.87,8746707
20-Apr-26,17.94,18.06,17.88,18.06,333407
17-Apr-26,17.71,18.04,17.63,17.94,95996
16-Apr-26,17.75,17.78,17.52,17.71,281739
15-Apr-26,17.30,17.92,17.06,17.59,1152090
14-Apr-26,16.94,17.29,16.94,17.26,98876
13-Apr-26,16.69,16.98,16.51,16.98,197058
10-Apr-26,16.85,16.95,16.43,16.70,475001
09-Apr-26,16.99,16.99,16.68,16.79,199559
08-Apr-26,16.83,17.00,16.83,16.89,272921
07-Apr-26,16.47,16.59,16.29,16.55,102877
06-Apr-26,16.65,16.65,16.46,16.52,3843460
02-Apr-26,16.30,16.48,15.98,16.48,217804
01-Apr-26,16.31,16.43,16.19,16.34,151057
31-Mar-26,15.75,16.23,15.75,16.19,163703
30-Mar-26,16.18,16.18,15.65,15.75,290905
27-Mar-26,16.51,16.51,15.98,16.01,158938
26-Mar-26,16.67,16.67,16.36,16.36,463553
25-Mar-26,16.76,16.93,16.70,16.76,76824
24-Mar-26,16.71,16.85,16.64,16.76,114740
23-Mar-26,16.82,16.98,16.71,16.81,148329
20-Mar-26,16.74,16.91,16.74,16.74,169423
19-Mar-26,16.84,16.90,16.71,16.89,131275
18-Mar-26,16.94,17.00,16.89,16.92,171546
17-Mar-26,16.93,17.07,16.89,16.94,3062519
16-Mar-26,16.94,17.17,16.94,17.00,45229
13-Mar-26,17.00,17.07,16.90,17.03,34033
12-Mar-26,16.87,16.95,16.74,16.94,33888
11-Mar-26,17.00,17.11,16.92,16.98,287278
10-Mar-26,17.08,17.11,16.89,16.91,196617
09-Mar-26,16.88,16.96,16.57,16.96,420552
06-Mar-26,17.45,17.45,16.88,16.88,45200
05-Mar-26,17.12,17.34,17.04,17.29,211815
04-Mar-26,17.09,17.25,16.90,17.18,2953862
03-Mar-26,17.13,17.13,16.76,17.09,504041
02-Mar-26,16.51,17.05,16.51,17.05,218923
27-Feb-26,17.06,17.14,16.64,16.69,285042
26-Feb-26,17.17,17.37,16.94,17.06,163801
25-Feb-26,16.85,17.34,16.85,17.26,76966
24-Feb-26,16.78,17.13,16.78,17.04,62167
23-Feb-26,17.01,17.14,16.77,16.84,65990
20-Feb-26,17.11,17.26,17.03,17.14,203170
19-Feb-26,17.35,17.47,17.10,17.19,481901
18-Feb-26,17.55,17.55,17.24,17.33,70535
13-Feb-26,17.24,17.32,16.92,17.12,208948
12-Feb-26,17.30,17.41,17.00,17.05,151433
11-Feb-26,17.60,17.60,17.27,17.41,93804
10-Feb-26,17.41,17.67,17.41,17.46,152254
09-Feb-26,17.31,17.53,17.12,17.50,110407
06-Feb-26,16.62,17.31,16.62,17.31,338164
05-Feb-26,16.78,17.03,16.70,16.75,252264
04-Feb-26,17.45,17.45,16.79,16.98,81994

*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