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
02/04/2025	1,07%	0,15	14,18	13,96	13,74	14,25	81K	79
01/04/2025	0,57%	0,08	14,03	13,96	13,85	14,04	218K	43
31/03/2025	-0,85%	-0,12	13,95	14,03	13,68	14,09	142K	102
28/03/2025	-2,70%	-0,39	14,07	14,45	14,07	14,47	275K	93
27/03/2025	-0,48%	-0,07	14,46	14,55	14,39	14,68	1M	354
26/03/2025	-2,35%	-0,35	14,53	14,91	14,53	14,91	885K	1.207
25/03/2025	-0,07%	-0,01	14,88	14,81	14,73	14,89	30K	717

24/03/2025	2,48%	0,36	14,89	14,62	14,62	15,06	90K	72
21/03/2025	0,97%	0,14	14,53	14,23	14,23	14,53	44K	103
20/03/2025	0,14%	0,02	14,39	14,30	14,30	14,55	10K	53
19/03/2025	1,05%	0,15	14,37	14,30	14,23	14,55	40K	67
18/03/2025	-2,34%	-0,34	14,22	14,49	14,22	14,65	127K	1.478
17/03/2025	0,14%	0,02	14,56	14,54	14,38	14,62	159K	89
14/03/2025	2,04%	0,29	14,54	14,62	14,33	14,70	171K	345
13/03/2025	-1,93%	-0,28	14,25	14,60	14,24	14,65	142K	61
12/03/2025	1,25%	0,18	14,53	14,61	14,43	14,72	745K	127
11/03/2025	-1,17%	-0,17	14,35	14,55	14,27	14,63	294K	317
10/03/2025	-3,14%	-0,47	14,52	14,81	14,33	14,81	213K	232
07/03/2025	1,70%	0,25	14,99	14,89	14,64	15,06	362K	180
06/03/2025	-2,96%	-0,45	14,74	15,13	14,74	15,13	452K	1.645
05/03/2025	-4,41%	-0,70	15,19	15,89	14,97	15,89	854K	114
28/02/2025	2,85%	0,44	15,89	15,48	15,40	15,89	235K	117
27/02/2025	-3,80%	-0,61	15,45	16,02	15,39	16,48	1M	251
26/02/2025	2,16%	0,34	16,06	15,85	15,85	16,13	337K	112
25/02/2025	-1,69%	-0,27	15,72	15,99	15,67	16,22	563K	1.803
24/02/2025	-0,62%	-0,10	15,99	16,05	15,86	16,18	136K	136
21/02/2025	-2,48%	-0,41	16,09	16,50	16,09	16,68	168K	92
20/02/2025	-0,42%	-0,07	16,50	16,58	16,32	16,58	98K	84
19/02/2025	0,06%	0,01	16,57	16,61	16,40	16,82	817K	624
18/02/2025	0,55%	0,09	16,56	16,55	16,39	16,65	947K	228
17/02/2025	0,43%	0,07	16,47	16,40	16,06	16,60	2M	2.226
14/02/2025	-0,91%	-0,15	16,40	16,35	16,35	16,50	88K	86
13/02/2025	1,29%	0,21	16,55	16,23	16,23	16,61	158K	100
12/02/2025	0,12%	0,02	16,34	16,32	15,99	16,65	2M	237
11/02/2025	-0,61%	-0,10	16,32	16,26	16,17	16,46	185K	95
10/02/2025	1,17%	0,19	16,42	16,20	16,20	16,51	242K	109
07/02/2025	-0,18%	-0,03	16,23	16,40	16,12	16,48	237K	609
06/02/2025	-0,43%	-0,07	16,26	16,40	16,19	16,40	116K	81
05/02/2025	2,06%	0,33	16,33	16,16	15,99	16,34	6M	938
04/02/2025	0,82%	0,13	16,00	16,17	15,89	16,18	775K	1.052
03/02/2025	-2,10%	-0,34	15,87	16,20	15,86	16,21	341K	299
31/01/2025	-1,28%	-0,21	16,21	16,59	16,20	16,65	282K	400
30/01/2025	0,37%	0,06	16,42	16,78	16,27	16,86	3M	359
29/01/2025	-0,79%	-0,13	16,36	16,49	16,27	16,58	389K	116
28/01/2025	2,11%	0,34	16,49	16,18	16,04	16,82	479K	2.921
27/01/2025	-5,44%	-0,93	16,15	16,50	16,07	16,54	162K	151
24/01/2025	-0,87%	-0,15	17,08	17,38	16,95	17,52	613K	1.156
23/01/2025	-0,12%	-0,02	17,23	17,25	17,06	17,33	90K	84
22/01/2025	0,47%	0,08	17,25	17,21	17,19	17,46	507K	581
21/01/2025	1,66%	0,28	17,17	17,16	17,03	17,28	290K	474
20/01/2025	-2,09%	-0,36	16,89	17,40	16,89	17,40	148K	188
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	-	-	13,98	14,08	13,97	14,16	51K	39

Date,Open,High,Low,Close,Volume
02-Apr-25,13.96,14.25,13.74,14.18,80899
01-Apr-25,13.96,14.04,13.85,14.03,218372
31-Mar-25,14.03,14.09,13.68,13.95,142335
28-Mar-25,14.45,14.47,14.07,14.07,275156
27-Mar-25,14.55,14.68,14.39,14.46,1060298
26-Mar-25,14.91,14.91,14.53,14.53,885461
25-Mar-25,14.81,14.89,14.73,14.88,29675
24-Mar-25,14.62,15.06,14.62,14.89,90477
21-Mar-25,14.23,14.53,14.23,14.53,43769
20-Mar-25,14.30,14.55,14.30,14.39,9841
19-Mar-25,14.30,14.55,14.23,14.37,40165
18-Mar-25,14.49,14.65,14.22,14.22,127373
17-Mar-25,14.54,14.62,14.38,14.56,158993
14-Mar-25,14.62,14.70,14.33,14.54,171005
13-Mar-25,14.60,14.65,14.24,14.25,142325
12-Mar-25,14.61,14.72,14.43,14.53,744607
11-Mar-25,14.55,14.63,14.27,14.35,294022
10-Mar-25,14.81,14.81,14.33,14.52,212972
07-Mar-25,14.89,15.06,14.64,14.99,362374
06-Mar-25,15.13,15.13,14.74,14.74,451789
05-Mar-25,15.89,15.89,14.97,15.19,854352
28-Feb-25,15.48,15.89,15.40,15.89,235154
27-Feb-25,16.02,16.48,15.39,15.45,1184058
26-Feb-25,15.85,16.13,15.85,16.06,336768
25-Feb-25,15.99,16.22,15.67,15.72,562678
24-Feb-25,16.05,16.18,15.86,15.99,135646
21-Feb-25,16.50,16.68,16.09,16.09,167715
20-Feb-25,16.58,16.58,16.32,16.50,97677
19-Feb-25,16.61,16.82,16.40,16.57,817102
18-Feb-25,16.55,16.65,16.39,16.56,947310
17-Feb-25,16.40,16.60,16.06,16.47,1658751
14-Feb-25,16.35,16.50,16.35,16.40,87626
13-Feb-25,16.23,16.61,16.23,16.55,158153
12-Feb-25,16.32,16.65,15.99,16.34,2085578
11-Feb-25,16.26,16.46,16.17,16.32,185245
10-Feb-25,16.20,16.51,16.20,16.42,241913
07-Feb-25,16.40,16.48,16.12,16.23,237189
06-Feb-25,16.40,16.40,16.19,16.26,115627
05-Feb-25,16.16,16.34,15.99,16.33,5751067
04-Feb-25,16.17,16.18,15.89,16.00,775468
03-Feb-25,16.20,16.21,15.86,15.87,341358
31-Jan-25,16.59,16.65,16.20,16.21,282322
30-Jan-25,16.78,16.86,16.27,16.42,2972292
29-Jan-25,16.49,16.58,16.27,16.36,388624
28-Jan-25,16.18,16.82,16.04,16.49,479334
27-Jan-25,16.50,16.54,16.07,16.15,161960
24-Jan-25,17.38,17.52,16.95,17.08,613333
23-Jan-25,17.25,17.33,17.06,17.23,90216
22-Jan-25,17.21,17.46,17.19,17.25,506561
21-Jan-25,17.16,17.28,17.03,17.17,290235
20-Jan-25,17.40,17.40,16.89,16.89,148443
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

*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