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
20/10/2025	0,49%	0,09	18,40	18,36	18,31	18,51	296K	270
17/10/2025	-0,05%	-0,01	18,31	18,46	18,13	18,47	165K	125
16/10/2025	-1,03%	-0,19	18,32	18,37	18,30	18,68	408K	157
15/10/2025	0,87%	0,16	18,51	18,36	18,28	18,57	58K	60
14/10/2025	-1,24%	-0,23	18,35	18,42	18,22	18,62	273K	369
13/10/2025	1,81%	0,33	18,58	18,26	18,25	18,60	68K	63
10/10/2025	-1,56%	-0,29	18,25	18,65	18,25	18,98	228K	139

09/10/2025	0,49%	0,09	18,54	18,43	18,43	18,58	199K	86
08/10/2025	1,43%	0,26	18,45	18,19	18,16	18,46	194K	75
07/10/2025	-0,05%	-0,01	18,19	18,35	18,03	18,35	276K	1.007
06/10/2025	0,61%	0,11	18,20	18,21	18,11	18,31	182K	85
03/10/2025	-0,44%	-0,08	18,09	18,19	18,03	18,34	9M	1.991
02/10/2025	0,89%	0,16	18,17	18,18	17,83	18,25	8M	2.281
01/10/2025	0,61%	0,11	18,01	17,91	17,77	18,01	2M	367
30/09/2025	0,73%	0,13	17,90	17,70	17,60	17,92	113K	723
29/09/2025	0,23%	0,04	17,77	17,85	17,73	17,86	49K	31
26/09/2025	-0,23%	-0,04	17,73	17,90	17,60	17,90	143K	40
25/09/2025	0,34%	0,06	17,77	17,60	17,47	17,80	226K	72
24/09/2025	-0,06%	-0,01	17,71	17,68	17,54	17,88	584K	1.400
23/09/2025	-1,88%	-0,34	17,72	18,20	17,61	18,20	103K	1.036
22/09/2025	1,75%	0,31	18,06	17,75	17,62	18,09	89K	66
19/09/2025	1,20%	0,21	17,75	17,61	17,56	17,75	86K	53
18/09/2025	2,27%	0,39	17,54	17,26	17,26	17,66	104K	67
17/09/2025	-0,52%	-0,09	17,15	17,08	17,03	17,25	158K	126
16/09/2025	-0,98%	-0,17	17,24	17,41	17,18	17,41	89K	513
15/09/2025	0,64%	0,11	17,41	17,30	17,14	17,41	533K	300
12/09/2025	-0,52%	-0,09	17,30	17,45	17,30	17,46	158K	70
11/09/2025	-0,11%	-0,02	17,39	17,47	17,37	17,47	70K	40
10/09/2025	0,75%	0,13	17,41	17,46	17,27	17,50	208K	122
09/09/2025	0,47%	0,08	17,28	17,14	17,08	17,40	228K	986
08/09/2025	1,18%	0,20	17,20	17,18	17,01	17,29	293K	98
05/09/2025	-0,23%	-0,04	17,00	17,04	16,81	17,14	50K	66
04/09/2025	0,53%	0,09	17,04	16,94	16,85	17,05	66K	71
03/09/2025	-0,18%	-0,03	16,95	16,90	16,81	17,12	3M	384
02/09/2025	-0,24%	-0,04	16,98	16,96	16,75	16,98	72K	249
01/09/2025	0,18%	0,03	17,02	16,87	16,87	17,07	56K	88
29/08/2025	-1,45%	-0,25	16,99	17,17	16,95	17,24	80K	104
28/08/2025	1,23%	0,21	17,24	17,03	17,01	17,24	62K	42
27/08/2025	0,18%	0,03	17,03	17,20	17,02	17,20	119K	100
26/08/2025	1,07%	0,18	17,00	16,98	16,83	17,18	217K	2.209
25/08/2025	-0,83%	-0,14	16,82	17,07	16,80	17,07	1M	1.712
22/08/2025	0,95%	0,16	16,96	16,71	16,71	17,07	2M	237
21/08/2025	-0,18%	-0,03	16,80	16,72	16,68	16,90	212K	121
20/08/2025	-1,23%	-0,21	16,83	17,04	16,57	17,05	307K	150
19/08/2025	-0,47%	-0,08	17,04	17,10	16,97	17,25	252K	1.045
18/08/2025	0,71%	0,12	17,12	16,95	16,94	17,29	3M	380
15/08/2025	-0,82%	-0,14	17,00	17,31	16,90	17,31	3M	119
14/08/2025	-0,29%	-0,05	17,14	17,19	17,01	17,19	3M	113
13/08/2025	0,70%	0,12	17,19	17,12	17,03	17,24	463K	258
12/08/2025	0,47%	0,08	17,07	17,00	16,90	17,14	342K	638
11/08/2025	-0,64%	-0,11	16,99	16,97	16,97	17,21	142K	130
08/08/2025	0,88%	0,15	17,10	17,00	16,80	17,10	1M	2.391
07/08/2025	-0,06%	-0,01	16,95	17,19	16,87	17,24	185K	426
06/08/2025	0,24%	0,04	16,96	16,92	16,88	17,04	116K	243
05/08/2025	-0,94%	-0,16	16,92	17,14	16,90	17,39	2M	1.912
04/08/2025	1,55%	0,26	17,08	16,82	16,73	17,14	108K	2.212
01/08/2025	-3,33%	-0,58	16,82	17,30	16,72	17,30	273K	112
31/07/2025	-0,17%	-0,03	17,40	17,61	17,30	18,00	2M	574
30/07/2025	0,17%	0,03	17,43	17,34	17,32	17,66	2M	1.286
29/07/2025	-0,34%	-0,06	17,40	17,55	17,36	17,67	1M	2.768
28/07/2025	1,16%	0,20	17,46	17,41	17,37	17,55	2M	739
25/07/2025	1,11%	0,19	17,26	17,00	17,00	17,41	2M	240
24/07/2025	0,23%	0,04	17,07	16,99	16,99	17,18	161K	631
23/07/2025	-0,06%	-0,01	17,03	16,91	16,91	17,21	88K	949
22/07/2025	-0,81%	-0,14	17,04	17,08	16,95	17,19	1M	747
21/07/2025	-0,29%	-0,05	17,18	17,11	17,11	17,32	2M	243
18/07/2025	0,41%	0,07	17,23	17,21	17,02	17,35	129K	413
17/07/2025	0,94%	0,16	17,16	16,92	16,92	17,24	301K	208
16/07/2025	0,53%	0,09	17,00	16,91	16,79	17,13	268K	131
15/07/2025	0,36%	0,06	16,91	16,85	16,85	17,14	197K	670
14/07/2025	0,48%	0,08	16,85	16,58	16,56	17,05	96K	290
11/07/2025	-0,59%	-0,10	16,77	16,90	16,59	16,94	204K	120
10/07/2025	0,66%	0,11	16,87	16,85	16,68	16,95	1M	404
09/07/2025	1,88%	0,31	16,76	16,59	16,46	16,85	153K	321
08/07/2025	0,12%	0,02	16,45	16,41	16,32	16,50	94K	50
07/07/2025	-0,67%	-0,11	16,43	16,60	16,37	16,60	483K	347
04/07/2025	0,79%	0,13	16,54	16,20	16,20	16,59	263K	698
03/07/2025	1,17%	0,19	16,41	16,34	16,13	16,56	554K	562
02/07/2025	0,50%	0,08	16,22	16,09	15,98	16,27	657K	1.998
01/07/2025	-0,37%	-0,06	16,14	16,22	16,05	16,22	22K	48
27/06/2025	-0,37%	-0,06	16,20	16,25	16,10	16,31	72K	119
26/06/2025	-0,18%	-0,03	16,26	16,30	16,14	16,39	45K	68
25/06/2025	1,50%	0,24	16,29	16,01	16,01	16,30	34K	86
24/06/2025	1,84%	0,29	16,05	15,80	15,72	16,08	323K	281
23/06/2025	0,83%	0,13	15,76	15,58	15,42	15,82	528K	261
20/06/2025	0,00%	0,00	15,63	15,63	15,45	15,71	82K	56
18/06/2025	0,51%	0,08	15,63	15,61	15,44	15,66	555K	1.566
17/06/2025	-0,64%	-0,10	15,55	15,66	15,48	15,69	97K	1.299
16/06/2025	0,90%	0,14	15,65	15,54	15,31	15,79	500K	696
13/06/2025	-1,65%	-0,26	15,51	15,62	15,41	15,90	4M	303
12/06/2025	0,51%	0,08	15,77	15,57	15,57	15,89	90K	76
11/06/2025	-0,70%	-0,11	15,69	15,76	15,50	15,98	143K	170
10/06/2025	0,32%	0,05	15,80	15,75	15,63	15,90	214K	1.634
09/06/2025	0,00%	0,00	15,75	15,79	15,61	15,95	51K	110
06/06/2025	1,22%	0,19	15,75	15,57	15,57	15,91	2M	268
05/06/2025	-1,77%	-0,28	15,56	15,80	15,40	15,92	619K	408
04/06/2025	0,44%	0,07	15,84	15,71	15,71	15,91	5M	447
03/06/2025	0,64%	0,10	15,77	15,60	15,60	15,82	497K	298
02/06/2025	0,38%	0,06	15,67	15,31	15,30	15,78	447K	79
30/05/2025	0,39%	0,06	15,61	15,58	15,39	15,79	10K	42
29/05/2025	0,00%	0,00	15,55	15,76	15,45	15,76	129K	42
28/05/2025	0,58%	0,09	15,55	15,54	15,54	15,67	24K	24
27/05/2025	1,24%	0,19	15,46	15,31	15,27	15,55	60K	45
26/05/2025	1,19%	0,18	15,27	15,35	15,01	15,62	880K	346
23/05/2025	-1,44%	-0,22	15,09	15,31	14,96	15,31	134K	49
22/05/2025	0,20%	0,03	15,31	15,28	15,25	15,44	101K	50
21/05/2025	-2,30%	-0,36	15,28	15,50	15,24	15,69	130K	145
20/05/2025	-0,32%	-0,05	15,64	15,69	15,51	15,69	107K	526
19/05/2025	-0,25%	-0,04	15,69	15,68	15,51	15,69	131K	49
16/05/2025	-0,06%	-0,01	15,73	15,86	15,72	15,86	11K	27
15/05/2025	0,77%	0,12	15,74	15,61	15,48	15,76	17K	43
14/05/2025	1,17%	0,18	15,62	15,33	15,33	15,62	239K	1.778
13/05/2025	0,92%	0,14	15,44	15,24	15,07	15,48	478K	1.970
12/05/2025	5,37%	0,78	15,30	14,79	14,79	15,33	105K	81
09/05/2025	-0,34%	-0,05	14,52	14,73	14,45	14,82	146K	61
08/05/2025	-0,07%	-0,01	14,57	14,61	14,51	14,79	150K	67
07/05/2025	1,53%	0,22	14,58	14,40	14,39	14,68	127K	68
06/05/2025	-0,62%	-0,09	14,36	14,30	14,28	14,52	104K	313
05/05/2025	-0,07%	-0,01	14,45	14,35	14,17	14,52	386K	254
02/05/2025	2,92%	0,41	14,46	14,21	14,21	14,51	60K	59
30/04/2025	1,08%	0,15	14,05	13,66	13,64	14,05	305K	251
29/04/2025	0,36%	0,05	13,90	13,78	13,71	14,00	478K	215
28/04/2025	-1,14%	-0,16	13,85	14,11	13,77	14,11	429K	68
25/04/2025	1,60%	0,22	14,01	13,75	13,71	14,04	24K	52
24/04/2025	3,06%	0,41	13,79	13,38	13,38	13,83	89K	217
23/04/2025	2,76%	0,36	13,38	13,20	13,20	13,57	43K	82
22/04/2025	-1,59%	-0,21	13,02	13,07	12,86	13,09	72K	114
17/04/2025	-1,49%	-0,20	13,23	13,46	13,22	13,61	118K	218
16/04/2025	-4,07%	-0,57	13,43	13,71	13,23	13,71	149K	1.211
15/04/2025	1,67%	0,23	14,00	13,81	13,67	14,37	809K	1.766
14/04/2025	0,00%	0,00	13,77	14,00	13,69	14,02	931K	3.122
11/04/2025	1,77%	0,24	13,77	13,43	13,33	13,78	821K	2.567
10/04/2025	-3,70%	-0,52	13,53	13,61	13,26	13,95	540K	765
09/04/2025	-	-	14,05	12,51	12,51	14,29	897K	278

Date,Open,High,Low,Close,Volume
20-Oct-25,18.36,18.51,18.31,18.40,296201
17-Oct-25,18.46,18.47,18.13,18.31,164960
16-Oct-25,18.37,18.68,18.30,18.32,408008
15-Oct-25,18.36,18.57,18.28,18.51,57795
14-Oct-25,18.42,18.62,18.22,18.35,272892
13-Oct-25,18.26,18.60,18.25,18.58,67643
10-Oct-25,18.65,18.98,18.25,18.25,227866
09-Oct-25,18.43,18.58,18.43,18.54,198597
08-Oct-25,18.19,18.46,18.16,18.45,193753
07-Oct-25,18.35,18.35,18.03,18.19,275914
06-Oct-25,18.21,18.31,18.11,18.20,182244
03-Oct-25,18.19,18.34,18.03,18.09,8730309
02-Oct-25,18.18,18.25,17.83,18.17,7739797
01-Oct-25,17.91,18.01,17.77,18.01,2138377
30-Sep-25,17.70,17.92,17.60,17.90,113378
29-Sep-25,17.85,17.86,17.73,17.77,48647
26-Sep-25,17.90,17.90,17.60,17.73,142689
25-Sep-25,17.60,17.80,17.47,17.77,225605
24-Sep-25,17.68,17.88,17.54,17.71,584210
23-Sep-25,18.20,18.20,17.61,17.72,102858
22-Sep-25,17.75,18.09,17.62,18.06,89479
19-Sep-25,17.61,17.75,17.56,17.75,86274
18-Sep-25,17.26,17.66,17.26,17.54,104215
17-Sep-25,17.08,17.25,17.03,17.15,158438
16-Sep-25,17.41,17.41,17.18,17.24,88831
15-Sep-25,17.30,17.41,17.14,17.41,533162
12-Sep-25,17.45,17.46,17.30,17.30,158038
11-Sep-25,17.47,17.47,17.37,17.39,70432
10-Sep-25,17.46,17.50,17.27,17.41,208012
09-Sep-25,17.14,17.40,17.08,17.28,228369
08-Sep-25,17.18,17.29,17.01,17.20,293467
05-Sep-25,17.04,17.14,16.81,17.00,50491
04-Sep-25,16.94,17.05,16.85,17.04,66199
03-Sep-25,16.90,17.12,16.81,16.95,2865268
02-Sep-25,16.96,16.98,16.75,16.98,71653
01-Sep-25,16.87,17.07,16.87,17.02,56320
29-Aug-25,17.17,17.24,16.95,16.99,79861
28-Aug-25,17.03,17.24,17.01,17.24,62199
27-Aug-25,17.20,17.20,17.02,17.03,119202
26-Aug-25,16.98,17.18,16.83,17.00,217421
25-Aug-25,17.07,17.07,16.80,16.82,1271463
22-Aug-25,16.71,17.07,16.71,16.96,2475285
21-Aug-25,16.72,16.90,16.68,16.80,212223
20-Aug-25,17.04,17.05,16.57,16.83,306514
19-Aug-25,17.10,17.25,16.97,17.04,251642
18-Aug-25,16.95,17.29,16.94,17.12,3101846
15-Aug-25,17.31,17.31,16.90,17.00,2832156
14-Aug-25,17.19,17.19,17.01,17.14,2650380
13-Aug-25,17.12,17.24,17.03,17.19,463304
12-Aug-25,17.00,17.14,16.90,17.07,342389
11-Aug-25,16.97,17.21,16.97,16.99,142495
08-Aug-25,17.00,17.10,16.80,17.10,1385525
07-Aug-25,17.19,17.24,16.87,16.95,185273
06-Aug-25,16.92,17.04,16.88,16.96,116299
05-Aug-25,17.14,17.39,16.90,16.92,1596896
04-Aug-25,16.82,17.14,16.73,17.08,107896
01-Aug-25,17.30,17.30,16.72,16.82,273425
31-Jul-25,17.61,18.00,17.30,17.40,2152171
30-Jul-25,17.34,17.66,17.32,17.43,1733479
29-Jul-25,17.55,17.67,17.36,17.40,1348717
28-Jul-25,17.41,17.55,17.37,17.46,2393461
25-Jul-25,17.00,17.41,17.00,17.26,1707270
24-Jul-25,16.99,17.18,16.99,17.07,160650
23-Jul-25,16.91,17.21,16.91,17.03,88218
22-Jul-25,17.08,17.19,16.95,17.04,1079771
21-Jul-25,17.11,17.32,17.11,17.18,1819417
18-Jul-25,17.21,17.35,17.02,17.23,128592
17-Jul-25,16.92,17.24,16.92,17.16,300786
16-Jul-25,16.91,17.13,16.79,17.00,268100
15-Jul-25,16.85,17.14,16.85,16.91,196840
14-Jul-25,16.58,17.05,16.56,16.85,95876
11-Jul-25,16.90,16.94,16.59,16.77,204136
10-Jul-25,16.85,16.95,16.68,16.87,1388853
09-Jul-25,16.59,16.85,16.46,16.76,152768
08-Jul-25,16.41,16.50,16.32,16.45,94388
07-Jul-25,16.60,16.60,16.37,16.43,482645
04-Jul-25,16.20,16.59,16.20,16.54,262875
03-Jul-25,16.34,16.56,16.13,16.41,553672
02-Jul-25,16.09,16.27,15.98,16.22,657010
01-Jul-25,16.22,16.22,16.05,16.14,21822
27-Jun-25,16.25,16.31,16.10,16.20,72262
26-Jun-25,16.30,16.39,16.14,16.26,45396
25-Jun-25,16.01,16.30,16.01,16.29,34444
24-Jun-25,15.80,16.08,15.72,16.05,323418
23-Jun-25,15.58,15.82,15.42,15.76,527839
20-Jun-25,15.63,15.71,15.45,15.63,81746
18-Jun-25,15.61,15.66,15.44,15.63,555429
17-Jun-25,15.66,15.69,15.48,15.55,97426
16-Jun-25,15.54,15.79,15.31,15.65,500414
13-Jun-25,15.62,15.90,15.41,15.51,3666571
12-Jun-25,15.57,15.89,15.57,15.77,90295
11-Jun-25,15.76,15.98,15.50,15.69,142835
10-Jun-25,15.75,15.90,15.63,15.80,214231
09-Jun-25,15.79,15.95,15.61,15.75,51055
06-Jun-25,15.57,15.91,15.57,15.75,1550035
05-Jun-25,15.80,15.92,15.40,15.56,618525
04-Jun-25,15.71,15.91,15.71,15.84,4707743
03-Jun-25,15.60,15.82,15.60,15.77,496832
02-Jun-25,15.31,15.78,15.30,15.67,446882
30-May-25,15.58,15.79,15.39,15.61,9680
29-May-25,15.76,15.76,15.45,15.55,129175
28-May-25,15.54,15.67,15.54,15.55,24339
27-May-25,15.31,15.55,15.27,15.46,59666
26-May-25,15.35,15.62,15.01,15.27,879552
23-May-25,15.31,15.31,14.96,15.09,133554
22-May-25,15.28,15.44,15.25,15.31,100646
21-May-25,15.50,15.69,15.24,15.28,129522
20-May-25,15.69,15.69,15.51,15.64,106949
19-May-25,15.68,15.69,15.51,15.69,131085
16-May-25,15.86,15.86,15.72,15.73,10856
15-May-25,15.61,15.76,15.48,15.74,16946
14-May-25,15.33,15.62,15.33,15.62,239050
13-May-25,15.24,15.48,15.07,15.44,477755
12-May-25,14.79,15.33,14.79,15.30,105295
09-May-25,14.73,14.82,14.45,14.52,145625
08-May-25,14.61,14.79,14.51,14.57,149653
07-May-25,14.40,14.68,14.39,14.58,126826
06-May-25,14.30,14.52,14.28,14.36,103683
05-May-25,14.35,14.52,14.17,14.45,385690
02-May-25,14.21,14.51,14.21,14.46,60045
30-Apr-25,13.66,14.05,13.64,14.05,305296
29-Apr-25,13.78,14.00,13.71,13.90,477854
28-Apr-25,14.11,14.11,13.77,13.85,429322
25-Apr-25,13.75,14.04,13.71,14.01,23570
24-Apr-25,13.38,13.83,13.38,13.79,88885
23-Apr-25,13.20,13.57,13.20,13.38,43397
22-Apr-25,13.07,13.09,12.86,13.02,71724
17-Apr-25,13.46,13.61,13.22,13.23,117606
16-Apr-25,13.71,13.71,13.23,13.43,149156
15-Apr-25,13.81,14.37,13.67,14.00,808859
14-Apr-25,14.00,14.02,13.69,13.77,931425
11-Apr-25,13.43,13.78,13.33,13.77,821407
10-Apr-25,13.61,13.95,13.26,13.53,539506
09-Apr-25,12.51,14.29,12.51,14.05,897043

*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