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
17/04/2024	-2,08%	-0,25	11,79	12,05	11,78	12,05	97K	25
16/04/2024	2,12%	0,25	12,04	11,79	11,76	12,06	142K	30
15/04/2024	-1,01%	-0,12	11,79	11,91	11,79	12,17	600K	129
12/04/2024	-1,16%	-0,14	11,91	12,19	11,89	12,19	91K	55
11/04/2024	2,21%	0,26	12,05	11,70	11,65	12,05	45K	73
10/04/2024	0,51%	0,06	11,79	11,73	11,72	11,80	17K	24
09/04/2024	-0,51%	-0,06	11,73	11,65	11,62	11,76	35K	21
08/04/2024	-0,67%	-0,08	11,79	11,87	11,74	11,87	508K	102
05/04/2024	1,45%	0,17	11,87	11,73	11,55	11,93	47K	25
04/04/2024	-1,43%	-0,17	11,70	12,01	11,70	12,04	63K	46
03/04/2024	-0,25%	-0,03	11,87	11,90	11,83	12,01	103K	24

02/04/2024	-0,83%	-0,10	11,90	11,98	11,75	11,98	1M	124
01/04/2024	1,01%	0,12	12,00	11,88	11,80	12,06	122K	62
28/03/2024	0,59%	0,07	11,88	11,71	11,71	11,90	73K	39
27/03/2024	0,25%	0,03	11,81	11,81	11,72	11,82	78K	35
26/03/2024	-0,59%	-0,07	11,78	11,79	11,78	11,93	65K	26
25/03/2024	-0,67%	-0,08	11,85	11,77	11,77	11,93	40K	42
22/03/2024	0,51%	0,06	11,93	11,87	11,79	11,98	22K	24
21/03/2024	0,42%	0,05	11,87	11,85	11,85	11,98	58K	30
20/03/2024	0,08%	0,01	11,82	11,85	11,74	11,85	9K	31
19/03/2024	0,60%	0,07	11,81	11,80	11,64	11,85	23K	36
18/03/2024	1,03%	0,12	11,74	11,74	11,74	11,85	38K	31
15/03/2024	-1,11%	-0,13	11,62	11,75	11,59	11,75	137K	33
14/03/2024	-0,17%	-0,02	11,75	11,72	11,70	11,82	67K	19
13/03/2024	-0,84%	-0,10	11,77	11,76	11,72	11,98	86K	62
12/03/2024	1,71%	0,20	11,87	11,67	11,58	11,88	48K	36
11/03/2024	-0,51%	-0,06	11,67	11,74	11,60	11,82	52K	43
08/03/2024	-0,85%	-0,10	11,73	11,71	11,71	12,03	58K	68
07/03/2024	1,72%	0,20	11,83	11,66	11,64	11,84	15K	31
06/03/2024	0,87%	0,10	11,63	11,44	11,44	11,71	45K	30
05/03/2024	-2,29%	-0,27	11,53	11,89	11,47	11,89	130K	45
04/03/2024	0,00%	0,00	11,80	11,80	11,64	11,89	34K	36
01/03/2024	1,64%	0,19	11,80	11,41	11,41	11,87	988K	104
29/02/2024	1,04%	0,12	11,61	11,42	11,42	11,64	62K	35
28/02/2024	0,00%	0,00	11,49	11,35	11,35	11,58	20K	51
27/02/2024	-0,78%	-0,09	11,49	11,58	11,41	11,58	49K	48
26/02/2024	0,17%	0,02	11,58	11,56	11,56	11,69	749K	56
23/02/2024	0,26%	0,03	11,56	11,61	11,45	11,69	8K	38
22/02/2024	4,16%	0,46	11,53	11,04	11,04	11,53	89K	40
21/02/2024	-0,90%	-0,10	11,07	11,09	11,03	11,20	45K	137
20/02/2024	-2,87%	-0,33	11,17	11,26	11,09	11,48	47K	53
19/02/2024	0,61%	0,07	11,50	11,43	11,31	11,59	5K	26
16/02/2024	-0,78%	-0,09	11,43	11,61	11,43	11,61	36K	27
15/02/2024	1,95%	0,22	11,52	11,41	11,39	11,65	60K	152
14/02/2024	-3,09%	-0,36	11,30	11,68	11,30	11,70	363K	53
09/02/2024	0,78%	0,09	11,66	11,69	11,50	11,69	15K	46
08/02/2024	1,14%	0,13	11,57	11,44	11,37	11,61	225K	58
07/02/2024	1,51%	0,17	11,44	11,18	11,18	11,46	46K	29
06/02/2024	-0,97%	-0,11	11,27	11,47	11,22	11,47	3K	31
05/02/2024	0,35%	0,04	11,38	11,22	11,17	11,42	16K	27
02/02/2024	2,25%	0,25	11,34	11,09	11,09	11,36	66K	34
01/02/2024	0,36%	0,04	11,09	11,18	11,02	11,18	36K	31
31/01/2024	-2,04%	-0,23	11,05	11,28	11,05	11,37	34K	43
30/01/2024	-0,79%	-0,09	11,28	11,37	11,23	11,45	67K	45
29/01/2024	1,61%	0,18	11,37	11,05	11,05	11,37	210K	39
26/01/2024	-0,89%	-0,10	11,19	11,30	11,15	11,38	11K	27
25/01/2024	0,09%	0,01	11,29	11,28	11,25	11,42	18K	26
24/01/2024	-0,09%	-0,01	11,28	11,18	11,18	11,39	7K	35
23/01/2024	-0,35%	-0,04	11,29	11,33	11,20	11,46	13K	53
22/01/2024	1,98%	0,22	11,33	11,11	11,05	11,37	47K	82
19/01/2024	2,11%	0,23	11,11	10,90	10,89	11,13	14K	63
18/01/2024	2,06%	0,22	10,88	10,66	10,66	10,90	26K	48
17/01/2024	-0,65%	-0,07	10,66	10,73	10,59	10,73	14K	22
16/01/2024	2,09%	0,22	10,73	10,69	10,49	10,75	54K	36
15/01/2024	-0,38%	-0,04	10,51	10,56	10,45	10,80	15K	44
12/01/2024	-0,28%	-0,03	10,55	10,55	10,54	10,59	21K	11
11/01/2024	0,09%	0,01	10,58	10,48	10,47	10,70	55K	34
10/01/2024	0,48%	0,05	10,57	10,54	10,48	10,61	22K	31
09/01/2024	0,86%	0,09	10,52	10,28	10,28	10,54	7K	26
08/01/2024	2,46%	0,25	10,43	10,17	10,14	10,43	4K	37
05/01/2024	-0,59%	-0,06	10,18	10,32	10,13	10,32	100K	24
04/01/2024	-0,78%	-0,08	10,24	10,32	10,24	10,49	4K	25
03/01/2024	-1,53%	-0,16	10,32	10,37	10,32	10,49	13K	45
02/01/2024	-1,78%	-0,19	10,48	10,67	10,41	10,74	26K	51
28/12/2023	0,57%	0,06	10,67	10,68	10,60	10,74	23K	24
27/12/2023	0,19%	0,02	10,61	10,58	10,48	10,69	23K	25
26/12/2023	-0,28%	-0,03	10,59	10,62	10,53	10,63	3K	20
22/12/2023	-0,38%	-0,04	10,62	10,68	10,59	10,76	7K	21
21/12/2023	0,57%	0,06	10,66	10,60	10,55	10,66	11K	27
20/12/2023	-0,19%	-0,02	10,60	10,70	10,52	10,75	70K	133
19/12/2023	-0,75%	-0,08	10,62	10,70	10,57	10,70	9K	25
18/12/2023	-0,56%	-0,06	10,70	10,74	10,65	10,80	22K	29
15/12/2023	1,22%	0,13	10,76	10,63	10,62	10,80	41K	54
14/12/2023	0,00%	0,00	10,63	10,63	10,56	10,65	8K	28
13/12/2023	0,85%	0,09	10,63	10,51	10,51	10,71	23K	54
12/12/2023	0,48%	0,05	10,54	10,49	10,36	10,63	30K	46
11/12/2023	0,87%	0,09	10,49	10,31	10,31	10,50	42K	96
08/12/2023	1,36%	0,14	10,40	10,18	10,18	10,40	29K	38
07/12/2023	0,88%	0,09	10,26	10,10	10,10	10,28	16K	23
06/12/2023	-1,07%	-0,11	10,17	10,21	10,15	10,24	128K	511
05/12/2023	0,19%	0,02	10,28	10,19	10,19	10,38	19K	35
04/12/2023	0,20%	0,02	10,26	10,34	10,12	10,34	18K	36
01/12/2023	-0,19%	-0,02	10,24	10,35	10,16	10,35	12K	22
30/11/2023	0,29%	0,03	10,26	10,23	10,16	10,34	18K	78
29/11/2023	1,19%	0,12	10,23	10,04	10,04	10,29	153K	41
28/11/2023	-0,10%	-0,01	10,11	10,05	10,05	10,22	27K	28
27/11/2023	-0,49%	-0,05	10,12	10,09	9,93	10,21	123K	45
24/11/2023	-0,20%	-0,02	10,17	10,16	10,09	10,18	24K	24
23/11/2023	0,00%	0,00	10,19	10,18	10,08	10,24	31K	39
22/11/2023	0,49%	0,05	10,19	10,14	10,09	10,22	47K	43
21/11/2023	0,20%	0,02	10,14	10,07	10,06	10,14	638K	586
20/11/2023	0,20%	0,02	10,12	10,00	9,99	10,15	81K	47
17/11/2023	1,00%	0,10	10,10	9,92	9,92	10,10	121K	68
16/11/2023	0,30%	0,03	10,00	9,83	9,83	10,00	114K	48
14/11/2023	1,42%	0,14	9,97	9,83	9,72	10,00	263K	60
13/11/2023	-0,41%	-0,04	9,83	9,78	9,78	9,90	12K	28
10/11/2023	1,86%	0,18	9,87	9,62	9,57	9,87	98K	54
09/11/2023	0,00%	0,00	9,69	9,69	9,61	9,72	19K	27
08/11/2023	1,15%	0,11	9,69	9,58	9,49	9,69	57K	47
07/11/2023	0,95%	0,09	9,58	9,49	9,40	9,60	8K	26
06/11/2023	0,32%	0,03	9,49	9,46	9,42	9,60	19K	34
03/11/2023	1,61%	0,15	9,46	9,30	9,20	9,49	8K	26
01/11/2023	0,32%	0,03	9,31	9,17	9,17	9,34	7K	27
31/10/2023	0,54%	0,05	9,28	9,23	9,20	9,30	27K	27
30/10/2023	1,65%	0,15	9,23	9,01	9,01	9,27	9K	27
27/10/2023	0,78%	0,07	9,08	9,01	8,96	9,08	127K	27
26/10/2023	-1,96%	-0,18	9,01	9,04	9,00	9,22	14K	31
25/10/2023	-1,50%	-0,14	9,19	9,33	9,15	9,33	33K	32
24/10/2023	0,21%	0,02	9,33	9,32	9,26	9,34	616K	72
23/10/2023	-0,11%	-0,01	9,31	9,32	9,24	9,35	15K	23
20/10/2023	-2,10%	-0,20	9,32	9,50	9,32	9,55	17K	31
19/10/2023	-0,83%	-0,08	9,52	9,60	9,52	9,66	11K	21
18/10/2023	-0,62%	-0,06	9,60	9,61	9,50	9,70	9K	30
17/10/2023	-1,33%	-0,13	9,66	9,70	9,58	9,72	20K	37
16/10/2023	0,62%	0,06	9,79	9,73	9,68	9,79	373K	49
13/10/2023	-0,92%	-0,09	9,73	9,82	9,70	9,82	3K	17
11/10/2023	0,51%	0,05	9,82	9,89	9,71	9,89	2K	15
10/10/2023	-1,01%	-0,10	9,77	9,80	9,77	9,88	18K	22
09/10/2023	-0,40%	-0,04	9,87	9,91	9,82	9,91	23K	24
06/10/2023	1,75%	0,17	9,91	9,68	9,61	9,91	69K	56
05/10/2023	0,83%	0,08	9,74	9,66	9,61	9,74	23K	29
04/10/2023	0,94%	0,09	9,66	9,57	9,52	9,68	47K	44
03/10/2023	-0,21%	-0,02	9,57	9,51	9,51	9,59	13K	27
02/10/2023	-	-	9,59	9,46	9,39	9,59	21K	35

Date,Open,High,Low,Close,Volume
17-Apr-24,12.05,12.05,11.78,11.79,96531
16-Apr-24,11.79,12.06,11.76,12.04,142019
15-Apr-24,11.91,12.17,11.79,11.79,599934
12-Apr-24,12.19,12.19,11.89,11.91,91371
11-Apr-24,11.70,12.05,11.65,12.05,45432
10-Apr-24,11.73,11.80,11.72,11.79,16771
09-Apr-24,11.65,11.76,11.62,11.73,35178
08-Apr-24,11.87,11.87,11.74,11.79,507913
05-Apr-24,11.73,11.93,11.55,11.87,47421
04-Apr-24,12.01,12.04,11.70,11.70,62616
03-Apr-24,11.90,12.01,11.83,11.87,102959
02-Apr-24,11.98,11.98,11.75,11.90,1062288
01-Apr-24,11.88,12.06,11.80,12.00,121558
28-Mar-24,11.71,11.90,11.71,11.88,73399
27-Mar-24,11.81,11.82,11.72,11.81,77797
26-Mar-24,11.79,11.93,11.78,11.78,65409
25-Mar-24,11.77,11.93,11.77,11.85,39769
22-Mar-24,11.87,11.98,11.79,11.93,22343
21-Mar-24,11.85,11.98,11.85,11.87,57901
20-Mar-24,11.85,11.85,11.74,11.82,9052
19-Mar-24,11.80,11.85,11.64,11.81,23338
18-Mar-24,11.74,11.85,11.74,11.74,38192
15-Mar-24,11.75,11.75,11.59,11.62,137218
14-Mar-24,11.72,11.82,11.70,11.75,66871
13-Mar-24,11.76,11.98,11.72,11.77,86153
12-Mar-24,11.67,11.88,11.58,11.87,47610
11-Mar-24,11.74,11.82,11.60,11.67,52026
08-Mar-24,11.71,12.03,11.71,11.73,58407
07-Mar-24,11.66,11.84,11.64,11.83,15213
06-Mar-24,11.44,11.71,11.44,11.63,44549
05-Mar-24,11.89,11.89,11.47,11.53,129805
04-Mar-24,11.80,11.89,11.64,11.80,33639
01-Mar-24,11.41,11.87,11.41,11.80,988255
29-Feb-24,11.42,11.64,11.42,11.61,62342
28-Feb-24,11.35,11.58,11.35,11.49,20211
27-Feb-24,11.58,11.58,11.41,11.49,48587
26-Feb-24,11.56,11.69,11.56,11.58,749365
23-Feb-24,11.61,11.69,11.45,11.56,8442
22-Feb-24,11.04,11.53,11.04,11.53,89067
21-Feb-24,11.09,11.20,11.03,11.07,44706
20-Feb-24,11.26,11.48,11.09,11.17,46900
19-Feb-24,11.43,11.59,11.31,11.50,5432
16-Feb-24,11.61,11.61,11.43,11.43,36429
15-Feb-24,11.41,11.65,11.39,11.52,59659
14-Feb-24,11.68,11.70,11.30,11.30,362533
09-Feb-24,11.69,11.69,11.50,11.66,15021
08-Feb-24,11.44,11.61,11.37,11.57,224524
07-Feb-24,11.18,11.46,11.18,11.44,45814
06-Feb-24,11.47,11.47,11.22,11.27,2716
05-Feb-24,11.22,11.42,11.17,11.38,15986
02-Feb-24,11.09,11.36,11.09,11.34,66027
01-Feb-24,11.18,11.18,11.02,11.09,36363
31-Jan-24,11.28,11.37,11.05,11.05,33894
30-Jan-24,11.37,11.45,11.23,11.28,66797
29-Jan-24,11.05,11.37,11.05,11.37,209987
26-Jan-24,11.30,11.38,11.15,11.19,11444
25-Jan-24,11.28,11.42,11.25,11.29,17927
24-Jan-24,11.18,11.39,11.18,11.28,7153
23-Jan-24,11.33,11.46,11.20,11.29,13135
22-Jan-24,11.11,11.37,11.05,11.33,46645
19-Jan-24,10.90,11.13,10.89,11.11,14202
18-Jan-24,10.66,10.90,10.66,10.88,26087
17-Jan-24,10.73,10.73,10.59,10.66,13895
16-Jan-24,10.69,10.75,10.49,10.73,53690
15-Jan-24,10.56,10.80,10.45,10.51,14589
12-Jan-24,10.55,10.59,10.54,10.55,20934
11-Jan-24,10.48,10.70,10.47,10.58,55027
10-Jan-24,10.54,10.61,10.48,10.57,21729
09-Jan-24,10.28,10.54,10.28,10.52,7402
08-Jan-24,10.17,10.43,10.14,10.43,4318
05-Jan-24,10.32,10.32,10.13,10.18,100089
04-Jan-24,10.32,10.49,10.24,10.24,3874
03-Jan-24,10.37,10.49,10.32,10.32,13446
02-Jan-24,10.67,10.74,10.41,10.48,26401
28-Dec-23,10.68,10.74,10.60,10.67,22595
27-Dec-23,10.58,10.69,10.48,10.61,22728
26-Dec-23,10.62,10.63,10.53,10.59,3491
22-Dec-23,10.68,10.76,10.59,10.62,7003
21-Dec-23,10.60,10.66,10.55,10.66,10779
20-Dec-23,10.70,10.75,10.52,10.60,70478
19-Dec-23,10.70,10.70,10.57,10.62,8564
18-Dec-23,10.74,10.80,10.65,10.70,22123
15-Dec-23,10.63,10.80,10.62,10.76,40547
14-Dec-23,10.63,10.65,10.56,10.63,7894
13-Dec-23,10.51,10.71,10.51,10.63,22513
12-Dec-23,10.49,10.63,10.36,10.54,30324
11-Dec-23,10.31,10.50,10.31,10.49,41864
08-Dec-23,10.18,10.40,10.18,10.40,28747
07-Dec-23,10.10,10.28,10.10,10.26,16040
06-Dec-23,10.21,10.24,10.15,10.17,128257
05-Dec-23,10.19,10.38,10.19,10.28,18741
04-Dec-23,10.34,10.34,10.12,10.26,18301
01-Dec-23,10.35,10.35,10.16,10.24,11881
30-Nov-23,10.23,10.34,10.16,10.26,17606
29-Nov-23,10.04,10.29,10.04,10.23,152820
28-Nov-23,10.05,10.22,10.05,10.11,26581
27-Nov-23,10.09,10.21,9.93,10.12,123237
24-Nov-23,10.16,10.18,10.09,10.17,24151
23-Nov-23,10.18,10.24,10.08,10.19,31480
22-Nov-23,10.14,10.22,10.09,10.19,47030
21-Nov-23,10.07,10.14,10.06,10.14,637745
20-Nov-23,10.00,10.15,9.99,10.12,80715
17-Nov-23,9.92,10.10,9.92,10.10,120726
16-Nov-23,9.83,10.00,9.83,10.00,114298
14-Nov-23,9.83,10.00,9.72,9.97,263111
13-Nov-23,9.78,9.90,9.78,9.83,12203
10-Nov-23,9.62,9.87,9.57,9.87,98380
09-Nov-23,9.69,9.72,9.61,9.69,19072
08-Nov-23,9.58,9.69,9.49,9.69,56618
07-Nov-23,9.49,9.60,9.40,9.58,7722
06-Nov-23,9.46,9.60,9.42,9.49,19443
03-Nov-23,9.30,9.49,9.20,9.46,8449
01-Nov-23,9.17,9.34,9.17,9.31,7424
31-Oct-23,9.23,9.30,9.20,9.28,27350
30-Oct-23,9.01,9.27,9.01,9.23,9457
27-Oct-23,9.01,9.08,8.96,9.08,127107
26-Oct-23,9.04,9.22,9.00,9.01,14279
25-Oct-23,9.33,9.33,9.15,9.19,32682
24-Oct-23,9.32,9.34,9.26,9.33,616272
23-Oct-23,9.32,9.35,9.24,9.31,14949
20-Oct-23,9.50,9.55,9.32,9.32,17014
19-Oct-23,9.60,9.66,9.52,9.52,11446
18-Oct-23,9.61,9.70,9.50,9.60,9470
17-Oct-23,9.70,9.72,9.58,9.66,20419
16-Oct-23,9.73,9.79,9.68,9.79,372932
13-Oct-23,9.82,9.82,9.70,9.73,2563
11-Oct-23,9.89,9.89,9.71,9.82,1722
10-Oct-23,9.80,9.88,9.77,9.77,17581
09-Oct-23,9.91,9.91,9.82,9.87,23156
06-Oct-23,9.68,9.91,9.61,9.91,68514
05-Oct-23,9.66,9.74,9.61,9.74,22690
04-Oct-23,9.57,9.68,9.52,9.66,47426
03-Oct-23,9.51,9.59,9.51,9.57,12704
02-Oct-23,9.46,9.59,9.39,9.59,21071

*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