Cotação atual, histórico e gráfico do papel: UTEC11

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 UTEC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,50%	0,31	20,95	20,70	20,40	21,01	1M	28
18/11/2024	-2,87%	-0,61	20,64	21,25	20,48	21,39	3M	42
14/11/2024	-0,38%	-0,08	21,25	21,67	21,14	21,68	2M	79
13/11/2024	0,23%	0,05	21,33	21,30	21,30	21,56	756K	21
12/11/2024	0,24%	0,05	21,28	21,33	21,23	21,42	952K	12
11/11/2024	0,00%	0,00	21,23	21,76	21,17	21,76	609K	27
08/11/2024	0,57%	0,12	21,23	21,00	21,00	21,72	4M	54

07/11/2024	2,33%	0,48	21,11	21,09	20,81	21,22	265K	31
06/11/2024	1,88%	0,38	20,63	20,72	20,30	21,15	9M	45
05/11/2024	0,70%	0,14	20,25	20,45	20,18	20,45	26M	15
04/11/2024	-1,47%	-0,30	20,11	20,41	20,07	20,65	5M	27
01/11/2024	2,25%	0,45	20,41	20,30	20,22	20,49	5M	34
31/10/2024	-3,06%	-0,63	19,96	20,79	19,94	20,79	257K	13
30/10/2024	-1,20%	-0,25	20,59	21,19	20,55	21,30	344K	29
29/10/2024	2,01%	0,41	20,84	20,55	20,55	20,88	3M	37
28/10/2024	0,25%	0,05	20,43	20,29	20,29	20,51	43K	14
25/10/2024	1,19%	0,24	20,38	20,15	20,15	20,58	1M	25
24/10/2024	-0,20%	-0,04	20,14	19,94	19,94	20,30	901K	20
23/10/2024	-1,56%	-0,32	20,18	20,35	20,06	20,72	2M	47
22/10/2024	0,10%	0,02	20,50	20,70	20,35	20,70	491K	23
21/10/2024	0,44%	0,09	20,48	20,40	20,36	20,60	1M	28
18/10/2024	0,99%	0,20	20,39	20,37	20,33	20,40	650K	15
17/10/2024	0,25%	0,05	20,19	20,14	20,14	20,40	1M	17
16/10/2024	0,70%	0,14	20,14	20,21	19,98	20,21	1M	19
15/10/2024	-0,89%	-0,18	20,00	20,45	19,96	20,45	5M	26
14/10/2024	1,00%	0,20	20,18	20,16	20,11	20,24	2M	22
11/10/2024	0,65%	0,13	19,98	19,18	18,31	20,13	3M	32
10/10/2024	0,10%	0,02	19,85	19,99	19,73	19,99	473K	17
09/10/2024	2,22%	0,43	19,83	19,74	19,58	19,86	43K	14
08/10/2024	2,59%	0,49	19,40	19,10	19,10	19,41	2M	29
07/10/2024	-0,26%	-0,05	18,91	19,12	18,88	19,12	2M	29
04/10/2024	1,07%	0,20	18,96	18,76	18,76	18,96	158K	9
03/10/2024	0,86%	0,16	18,76	18,90	18,67	18,97	636K	9
02/10/2024	0,32%	0,06	18,60	18,54	18,36	18,67	3M	17
01/10/2024	-2,16%	-0,41	18,54	18,95	18,45	18,95	24M	16
30/09/2024	0,42%	0,08	18,95	18,46	18,46	18,97	2M	10
27/09/2024	-0,84%	-0,16	18,87	19,18	18,77	19,18	148K	10
26/09/2024	0,48%	0,09	19,03	19,02	18,91	19,04	3M	12
25/09/2024	0,42%	0,08	18,94	18,93	18,89	18,94	792K	4
24/09/2024	-0,47%	-0,09	18,86	19,19	18,63	19,19	3M	15
23/09/2024	0,32%	0,06	18,95	18,73	18,73	19,03	5M	18
20/09/2024	1,23%	0,23	18,89	18,70	18,70	18,93	5M	5
19/09/2024	2,30%	0,42	18,66	18,58	18,58	18,70	298K	8
18/09/2024	-0,92%	-0,17	18,24	18,35	18,24	18,40	3M	18
17/09/2024	-0,49%	-0,09	18,41	18,50	18,34	18,67	2M	6
16/09/2024	-1,65%	-0,31	18,50	18,81	18,40	18,81	2M	12
13/09/2024	-0,37%	-0,07	18,81	18,88	18,75	18,88	281K	8
12/09/2024	0,27%	0,05	18,88	18,73	18,73	18,97	1M	10
11/09/2024	2,95%	0,54	18,83	18,19	18,18	18,83	53K	13
10/09/2024	2,35%	0,42	18,29	17,99	17,99	18,30	4M	13
09/09/2024	1,19%	0,21	17,87	17,98	17,75	17,98	1M	11
06/09/2024	-2,27%	-0,41	17,66	17,69	17,63	17,79	487K	15
05/09/2024	-1,42%	-0,26	18,07	17,88	17,88	18,32	3M	10
04/09/2024	-0,05%	-0,01	18,33	18,24	18,20	18,37	1M	9
03/09/2024	-4,08%	-0,78	18,34	19,28	18,32	19,28	89K	14
02/09/2024	-0,21%	-0,04	19,12	18,91	18,91	19,48	9K	6
30/08/2024	1,16%	0,22	19,16	19,09	19,04	19,17	2M	8
29/08/2024	0,96%	0,18	18,94	19,00	18,94	19,37	4M	38
28/08/2024	-0,37%	-0,07	18,76	18,85	18,62	18,85	2M	12
27/08/2024	0,59%	0,11	18,83	18,67	18,67	18,83	852K	6
26/08/2024	-0,79%	-0,15	18,72	19,09	18,61	19,09	2M	25
23/08/2024	0,00%	0,00	18,87	19,08	18,72	19,08	8M	10
22/08/2024	-0,37%	-0,07	18,87	19,27	18,84	19,27	6M	12
21/08/2024	0,74%	0,14	18,94	18,99	18,79	18,99	687K	14
20/08/2024	0,80%	0,15	18,80	18,81	18,72	18,92	4M	11
19/08/2024	0,32%	0,06	18,65	18,42	18,37	18,65	3M	12
16/08/2024	0,11%	0,02	18,59	18,52	18,52	18,65	428K	6
15/08/2024	2,88%	0,52	18,57	18,22	18,22	18,63	411K	15
14/08/2024	0,73%	0,13	18,05	18,10	17,80	18,11	345K	18
13/08/2024	2,05%	0,36	17,92	17,49	17,49	17,97	2M	13
12/08/2024	0,17%	0,03	17,56	17,72	17,43	17,72	5M	19
09/08/2024	-0,40%	-0,07	17,53	17,28	17,27	17,53	606K	19
08/08/2024	2,44%	0,42	17,60	17,52	17,50	17,60	4M	9
07/08/2024	-1,66%	-0,29	17,18	17,65	17,18	17,89	2M	22
06/08/2024	-0,34%	-0,06	17,47	17,53	17,35	17,74	4M	17
05/08/2024	-3,15%	-0,57	17,53	18,00	17,37	18,28	2M	31
02/08/2024	-2,90%	-0,54	18,10	18,41	17,99	18,41	378K	42
01/08/2024	-2,15%	-0,41	18,64	19,05	18,55	19,06	6M	13
31/07/2024	4,10%	0,75	19,05	18,93	18,93	19,05	284K	5
30/07/2024	-1,98%	-0,37	18,30	18,86	18,23	18,86	388K	7
29/07/2024	-0,90%	-0,17	18,67	18,94	18,67	18,94	261K	10
26/07/2024	1,34%	0,25	18,84	18,44	18,44	19,09	1M	14
25/07/2024	-1,12%	-0,21	18,59	18,75	18,39	18,91	1M	16
24/07/2024	-2,84%	-0,55	18,80	19,40	18,80	19,48	3M	24
23/07/2024	0,31%	0,06	19,35	19,41	19,30	19,41	2M	9
22/07/2024	1,26%	0,24	19,29	19,16	19,05	19,35	708K	14
19/07/2024	-0,88%	-0,17	19,05	18,88	18,88	19,05	596K	16
18/07/2024	1,32%	0,25	19,22	19,47	18,92	19,47	4M	29
17/07/2024	-2,72%	-0,53	18,97	19,56	18,95	19,56	2M	34
16/07/2024	0,00%	0,00	19,50	19,50	19,35	19,50	2M	16
15/07/2024	0,72%	0,14	19,50	19,80	19,49	19,80	784K	16
12/07/2024	0,62%	0,12	19,36	19,21	19,21	19,53	937K	29
11/07/2024	-1,33%	-0,26	19,24	19,66	19,15	19,66	703K	29
10/07/2024	1,30%	0,25	19,50	19,29	19,25	19,50	3M	10
09/07/2024	-1,13%	-0,22	19,25	19,42	19,19	19,48	5M	14
08/07/2024	0,78%	0,15	19,47	19,45	19,42	19,50	761K	10
05/07/2024	0,05%	0,01	19,32	19,47	19,26	19,54	8M	22
04/07/2024	-1,43%	-0,28	19,31	19,07	19,07	19,78	21K	17
03/07/2024	-0,56%	-0,11	19,59	19,99	19,40	19,99	5M	22
02/07/2024	0,97%	0,19	19,70	19,51	19,51	19,98	127K	30
01/07/2024	1,93%	0,37	19,51	19,14	18,92	19,51	3M	20
28/06/2024	1,54%	0,29	19,14	19,24	19,13	19,40	4M	28
27/06/2024	0,00%	0,00	18,85	19,00	18,84	19,00	2M	26
26/06/2024	1,45%	0,27	18,85	18,81	18,73	18,85	3M	13
25/06/2024	2,43%	0,44	18,58	18,18	18,15	18,58	3M	14
24/06/2024	-2,68%	-0,50	18,14	18,74	18,14	18,74	3M	32
21/06/2024	-0,80%	-0,15	18,64	18,79	18,58	18,81	2M	13
20/06/2024	-1,11%	-0,21	18,79	19,00	18,75	19,01	180K	17
19/06/2024	0,05%	0,01	19,00	19,30	19,00	19,44	16K	25
18/06/2024	0,69%	0,13	18,99	19,10	18,83	19,10	1M	20
17/06/2024	1,95%	0,36	18,86	18,62	18,62	18,95	972K	13
14/06/2024	0,65%	0,12	18,50	18,38	18,37	18,50	630K	13
13/06/2024	0,27%	0,05	18,38	18,45	18,30	18,65	2M	12
12/06/2024	3,04%	0,54	18,33	17,77	17,77	18,46	588K	21
11/06/2024	1,54%	0,27	17,79	17,82	17,61	17,82	1M	8
10/06/2024	0,86%	0,15	17,52	17,37	17,32	17,62	3M	18
07/06/2024	1,40%	0,24	17,37	17,39	17,13	17,39	2M	15
06/06/2024	-1,21%	-0,21	17,13	17,48	17,11	17,48	4M	6
05/06/2024	2,91%	0,49	17,34	16,67	16,67	17,35	326K	26
04/06/2024	0,90%	0,15	16,85	16,83	16,68	16,86	3M	12
03/06/2024	0,24%	0,04	16,70	16,66	16,54	16,85	2M	15
31/05/2024	-1,48%	-0,25	16,66	16,92	16,26	16,92	2M	26
29/05/2024	0,48%	0,08	16,91	16,68	16,68	16,95	1M	11
28/05/2024	0,60%	0,10	16,83	16,87	16,76	16,87	82K	3
27/05/2024	0,18%	0,03	16,73	17,31	16,73	17,31	164K	6
24/05/2024	1,15%	0,19	16,70	16,63	16,51	16,71	416K	7
23/05/2024	0,12%	0,02	16,51	16,62	16,46	16,62	426K	5
22/05/2024	0,73%	0,12	16,49	16,70	16,43	16,70	2M	7
21/05/2024	0,31%	0,05	16,37	16,31	16,20	16,56	219K	20
20/05/2024	1,18%	0,19	16,32	16,28	16,28	16,35	1M	5
17/05/2024	-0,80%	-0,13	16,13	16,23	16,09	16,23	2M	6
16/05/2024	-0,43%	-0,07	16,26	16,63	16,24	16,63	549K	9
15/05/2024	2,32%	0,37	16,33	16,22	16,20	16,35	124K	10
14/05/2024	-	-	15,96	15,84	15,84	15,96	1M	6

Date,Open,High,Low,Close,Volume
19-Nov-24,20.70,21.01,20.40,20.95,1440571
18-Nov-24,21.25,21.39,20.48,20.64,2685250
14-Nov-24,21.67,21.68,21.14,21.25,2465465
13-Nov-24,21.30,21.56,21.30,21.33,755603
12-Nov-24,21.33,21.42,21.23,21.28,951921
11-Nov-24,21.76,21.76,21.17,21.23,609044
08-Nov-24,21.00,21.72,21.00,21.23,4020671
07-Nov-24,21.09,21.22,20.81,21.11,264988
06-Nov-24,20.72,21.15,20.30,20.63,8690070
05-Nov-24,20.45,20.45,20.18,20.25,25926198
04-Nov-24,20.41,20.65,20.07,20.11,4705240
01-Nov-24,20.30,20.49,20.22,20.41,4768605
31-Oct-24,20.79,20.79,19.94,19.96,256654
30-Oct-24,21.19,21.30,20.55,20.59,343798
29-Oct-24,20.55,20.88,20.55,20.84,2880071
28-Oct-24,20.29,20.51,20.29,20.43,42657
25-Oct-24,20.15,20.58,20.15,20.38,1399551
24-Oct-24,19.94,20.30,19.94,20.14,901437
23-Oct-24,20.35,20.72,20.06,20.18,1962445
22-Oct-24,20.70,20.70,20.35,20.50,490697
21-Oct-24,20.40,20.60,20.36,20.48,1037659
18-Oct-24,20.37,20.40,20.33,20.39,650396
17-Oct-24,20.14,20.40,20.14,20.19,1265843
16-Oct-24,20.21,20.21,19.98,20.14,1119130
15-Oct-24,20.45,20.45,19.96,20.00,5185082
14-Oct-24,20.16,20.24,20.11,20.18,2260921
11-Oct-24,19.18,20.13,18.31,19.98,2698453
10-Oct-24,19.99,19.99,19.73,19.85,472815
09-Oct-24,19.74,19.86,19.58,19.83,43204
08-Oct-24,19.10,19.41,19.10,19.40,2411950
07-Oct-24,19.12,19.12,18.88,18.91,2291890
04-Oct-24,18.76,18.96,18.76,18.96,157830
03-Oct-24,18.90,18.97,18.67,18.76,636458
02-Oct-24,18.54,18.67,18.36,18.60,3450501
01-Oct-24,18.95,18.95,18.45,18.54,23751180
30-Sep-24,18.46,18.97,18.46,18.95,1878747
27-Sep-24,19.18,19.18,18.77,18.87,148067
26-Sep-24,19.02,19.04,18.91,19.03,2511462
25-Sep-24,18.93,18.94,18.89,18.94,792335
24-Sep-24,19.19,19.19,18.63,18.86,3079808
23-Sep-24,18.73,19.03,18.73,18.95,5168884
20-Sep-24,18.70,18.93,18.70,18.89,5135265
19-Sep-24,18.58,18.70,18.58,18.66,298380
18-Sep-24,18.35,18.40,18.24,18.24,2755197
17-Sep-24,18.50,18.67,18.34,18.41,1691051
16-Sep-24,18.81,18.81,18.40,18.50,1724588
13-Sep-24,18.88,18.88,18.75,18.81,281240
12-Sep-24,18.73,18.97,18.73,18.88,1070231
11-Sep-24,18.19,18.83,18.18,18.83,52553
10-Sep-24,17.99,18.30,17.99,18.29,3667484
09-Sep-24,17.98,17.98,17.75,17.87,1133325
06-Sep-24,17.69,17.79,17.63,17.66,487418
05-Sep-24,17.88,18.32,17.88,18.07,3169865
04-Sep-24,18.24,18.37,18.20,18.33,1224873
03-Sep-24,19.28,19.28,18.32,18.34,88909
02-Sep-24,18.91,19.48,18.91,19.12,8969
30-Aug-24,19.09,19.17,19.04,19.16,1901357
29-Aug-24,19.00,19.37,18.94,18.94,3590694
28-Aug-24,18.85,18.85,18.62,18.76,2330516
27-Aug-24,18.67,18.83,18.67,18.83,851603
26-Aug-24,19.09,19.09,18.61,18.72,1622634
23-Aug-24,19.08,19.08,18.72,18.87,7964792
22-Aug-24,19.27,19.27,18.84,18.87,5996939
21-Aug-24,18.99,18.99,18.79,18.94,686763
20-Aug-24,18.81,18.92,18.72,18.80,4165270
19-Aug-24,18.42,18.65,18.37,18.65,3049745
16-Aug-24,18.52,18.65,18.52,18.59,428071
15-Aug-24,18.22,18.63,18.22,18.57,410782
14-Aug-24,18.10,18.11,17.80,18.05,344554
13-Aug-24,17.49,17.97,17.49,17.92,2123215
12-Aug-24,17.72,17.72,17.43,17.56,4738231
09-Aug-24,17.28,17.53,17.27,17.53,606397
08-Aug-24,17.52,17.60,17.50,17.60,4229469
07-Aug-24,17.65,17.89,17.18,17.18,1583148
06-Aug-24,17.53,17.74,17.35,17.47,3990989
05-Aug-24,18.00,18.28,17.37,17.53,2262405
02-Aug-24,18.41,18.41,17.99,18.10,378192
01-Aug-24,19.05,19.06,18.55,18.64,5582965
31-Jul-24,18.93,19.05,18.93,19.05,283742
30-Jul-24,18.86,18.86,18.23,18.30,388034
29-Jul-24,18.94,18.94,18.67,18.67,261288
26-Jul-24,18.44,19.09,18.44,18.84,1218825
25-Jul-24,18.75,18.91,18.39,18.59,1278387
24-Jul-24,19.40,19.48,18.80,18.80,3141670
23-Jul-24,19.41,19.41,19.30,19.35,1528336
22-Jul-24,19.16,19.35,19.05,19.29,708126
19-Jul-24,18.88,19.05,18.88,19.05,595547
18-Jul-24,19.47,19.47,18.92,19.22,4387996
17-Jul-24,19.56,19.56,18.95,18.97,1667608
16-Jul-24,19.50,19.50,19.35,19.50,1797706
15-Jul-24,19.80,19.80,19.49,19.50,783629
12-Jul-24,19.21,19.53,19.21,19.36,936986
11-Jul-24,19.66,19.66,19.15,19.24,702571
10-Jul-24,19.29,19.50,19.25,19.50,2881344
09-Jul-24,19.42,19.48,19.19,19.25,4546704
08-Jul-24,19.45,19.50,19.42,19.47,760973
05-Jul-24,19.47,19.54,19.26,19.32,8111314
04-Jul-24,19.07,19.78,19.07,19.31,20902
03-Jul-24,19.99,19.99,19.40,19.59,5335492
02-Jul-24,19.51,19.98,19.51,19.70,126818
01-Jul-24,19.14,19.51,18.92,19.51,2528439
28-Jun-24,19.24,19.40,19.13,19.14,3810129
27-Jun-24,19.00,19.00,18.84,18.85,1572727
26-Jun-24,18.81,18.85,18.73,18.85,2962533
25-Jun-24,18.18,18.58,18.15,18.58,2629371
24-Jun-24,18.74,18.74,18.14,18.14,3130644
21-Jun-24,18.79,18.81,18.58,18.64,1555442
20-Jun-24,19.00,19.01,18.75,18.79,179978
19-Jun-24,19.30,19.44,19.00,19.00,15834
18-Jun-24,19.10,19.10,18.83,18.99,1221647
17-Jun-24,18.62,18.95,18.62,18.86,971584
14-Jun-24,18.38,18.50,18.37,18.50,629816
13-Jun-24,18.45,18.65,18.30,18.38,1503128
12-Jun-24,17.77,18.46,17.77,18.33,587748
11-Jun-24,17.82,17.82,17.61,17.79,1025875
10-Jun-24,17.37,17.62,17.32,17.52,2918503
07-Jun-24,17.39,17.39,17.13,17.37,2130784
06-Jun-24,17.48,17.48,17.11,17.13,3556387
05-Jun-24,16.67,17.35,16.67,17.34,325702
04-Jun-24,16.83,16.86,16.68,16.85,2850213
03-Jun-24,16.66,16.85,16.54,16.70,1718388
31-May-24,16.92,16.92,16.26,16.66,1725419
29-May-24,16.68,16.95,16.68,16.91,1247905
28-May-24,16.87,16.87,16.76,16.83,81793
27-May-24,17.31,17.31,16.73,16.73,164006
24-May-24,16.63,16.71,16.51,16.70,416208
23-May-24,16.62,16.62,16.46,16.51,425957
22-May-24,16.70,16.70,16.43,16.49,1501249
21-May-24,16.31,16.56,16.20,16.37,219371
20-May-24,16.28,16.35,16.28,16.32,1157155
17-May-24,16.23,16.23,16.09,16.13,1886281
16-May-24,16.63,16.63,16.24,16.26,549468
15-May-24,16.22,16.35,16.20,16.33,124278
14-May-24,15.84,15.96,15.84,15.96,1215718

*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: UTEC11