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
16/05/2025	-0,05%	-0,01	20,72	20,67	20,66	21,22	644K	24
15/05/2025	0,78%	0,16	20,73	20,25	20,25	20,74	3M	11
14/05/2025	1,13%	0,23	20,57	20,33	20,33	20,57	1M	19
13/05/2025	0,84%	0,17	20,34	20,35	20,18	20,42	4M	23
12/05/2025	5,27%	1,01	20,17	20,15	20,08	20,38	5M	10
09/05/2025	-0,21%	-0,04	19,16	19,56	19,10	19,56	857K	9
08/05/2025	-0,21%	-0,04	19,20	19,39	19,20	19,40	3M	11

07/05/2025	1,58%	0,30	19,24	19,07	19,00	19,26	2M	18
06/05/2025	-0,37%	-0,07	18,94	19,00	18,94	19,03	2M	7
05/05/2025	-0,16%	-0,03	19,01	19,11	18,90	19,17	3M	21
02/05/2025	2,92%	0,54	19,04	18,50	18,50	19,09	163K	18
30/04/2025	0,98%	0,18	18,50	18,24	18,04	18,50	1M	14
29/04/2025	0,27%	0,05	18,32	18,19	18,19	18,35	447K	10
28/04/2025	-0,98%	-0,18	18,27	18,64	18,16	18,64	593K	19
25/04/2025	1,54%	0,28	18,45	18,34	18,15	18,45	1M	16
24/04/2025	3,18%	0,56	18,17	17,66	17,66	18,17	368K	9
23/04/2025	2,80%	0,48	17,61	17,42	17,42	17,83	667K	13
22/04/2025	-1,66%	-0,29	17,13	17,35	16,90	17,35	320K	22
17/04/2025	-1,25%	-0,22	17,42	17,60	17,40	18,04	3M	14
16/04/2025	-4,03%	-0,74	17,64	18,37	17,33	18,37	6M	30
15/04/2025	1,16%	0,21	18,38	17,81	17,81	18,44	1M	14
14/04/2025	0,44%	0,08	18,17	18,16	18,13	18,72	10K	19
11/04/2025	1,52%	0,27	18,09	17,89	17,70	18,09	3M	21
10/04/2025	-3,78%	-0,70	17,82	18,50	17,55	18,50	1M	18
09/04/2025	10,63%	1,78	18,52	16,91	16,91	18,52	5M	48
08/04/2025	-0,42%	-0,07	16,74	17,61	16,63	17,68	4M	21
07/04/2025	1,51%	0,25	16,81	16,22	16,00	17,09	5M	42
04/04/2025	-3,16%	-0,54	16,56	17,10	16,55	17,10	11M	36
03/04/2025	-8,21%	-1,53	17,10	18,01	17,04	18,40	4M	45
02/04/2025	0,92%	0,17	18,63	18,45	18,42	18,81	234K	12
01/04/2025	0,60%	0,11	18,46	18,35	18,21	18,46	1M	16
31/03/2025	-1,13%	-0,21	18,35	18,50	18,00	18,59	331K	29
28/03/2025	-2,26%	-0,43	18,56	19,18	18,51	19,18	1M	14
27/03/2025	-0,78%	-0,15	18,99	19,34	18,89	19,43	909K	18
26/03/2025	-2,15%	-0,42	19,14	19,56	19,09	19,56	2M	17
25/03/2025	-0,36%	-0,07	19,56	19,63	19,48	19,63	3M	31
24/03/2025	2,56%	0,49	19,63	19,53	19,53	19,70	5M	44
21/03/2025	1,16%	0,22	19,14	18,92	18,88	19,14	6M	31
20/03/2025	-0,21%	-0,04	18,92	18,71	18,71	19,13	2M	21
19/03/2025	1,07%	0,20	18,96	18,90	18,79	19,16	2M	22
18/03/2025	-1,68%	-0,32	18,76	19,08	18,73	19,08	1M	15
17/03/2025	-0,42%	-0,08	19,08	19,36	18,84	19,36	3M	28
14/03/2025	2,02%	0,38	19,16	19,05	18,87	19,16	491K	12
13/03/2025	-1,88%	-0,36	18,78	19,40	18,75	19,40	453K	14
12/03/2025	1,22%	0,23	19,14	19,07	19,05	19,35	1M	752
11/03/2025	-0,84%	-0,16	18,91	19,07	18,88	19,19	2M	31
10/03/2025	-3,49%	-0,69	19,07	19,77	18,95	19,77	7M	33
07/03/2025	1,59%	0,31	19,76	19,26	19,26	19,79	1M	37
06/03/2025	-2,94%	-0,59	19,45	19,97	19,38	20,07	1M	31
05/03/2025	-3,98%	-0,83	20,04	20,46	19,72	20,46	5M	29
28/02/2025	2,50%	0,51	20,87	20,36	20,16	20,87	5M	20
27/02/2025	-3,19%	-0,67	20,36	21,03	20,36	21,05	2M	23
26/02/2025	1,79%	0,37	21,03	20,46	20,46	21,12	2M	20
25/02/2025	-1,81%	-0,38	20,66	20,96	20,60	21,29	601K	33
24/02/2025	-0,75%	-0,16	21,04	21,42	20,92	21,42	3M	21
21/02/2025	-2,35%	-0,51	21,20	21,52	21,20	21,95	1M	32
20/02/2025	-0,55%	-0,12	21,71	21,97	21,48	21,97	2M	22
19/02/2025	0,60%	0,13	21,83	21,70	21,63	21,95	590K	24
18/02/2025	0,00%	0,00	21,70	21,70	21,60	21,97	383K	26
17/02/2025	0,32%	0,07	21,70	22,10	21,65	22,11	34K	14
14/02/2025	-0,69%	-0,15	21,63	21,78	21,48	21,78	4M	23
13/02/2025	1,59%	0,34	21,78	21,44	21,40	21,80	1M	632
12/02/2025	-0,23%	-0,05	21,44	21,32	21,32	21,44	666K	6
11/02/2025	-0,37%	-0,08	21,49	21,79	21,44	21,79	552K	12
10/02/2025	0,84%	0,18	21,57	21,67	21,57	21,67	1M	12
07/02/2025	-0,23%	-0,05	21,39	21,63	21,24	21,63	4M	10
06/02/2025	-0,23%	-0,05	21,44	21,18	21,18	21,59	2M	14
05/02/2025	2,09%	0,44	21,49	20,79	20,79	21,49	624K	27
04/02/2025	0,57%	0,12	21,05	20,93	20,93	21,08	1M	12
03/02/2025	-2,10%	-0,45	20,93	21,10	20,90	21,30	387K	30
31/01/2025	-1,11%	-0,24	21,38	21,59	21,30	21,83	1M	26
30/01/2025	0,23%	0,05	21,62	21,39	21,39	22,05	18M	29
29/01/2025	-0,96%	-0,21	21,57	21,78	21,40	21,78	4M	31
28/01/2025	2,54%	0,54	21,78	21,30	21,20	21,78	3M	36
27/01/2025	-5,43%	-1,22	21,24	22,03	21,13	22,32	2M	81
24/01/2025	-1,14%	-0,26	22,46	22,52	22,41	22,64	447K	15
23/01/2025	-0,13%	-0,03	22,72	22,75	22,35	22,91	3M	25
22/01/2025	0,57%	0,13	22,75	22,62	22,62	22,94	7M	31
21/01/2025	0,58%	0,13	22,62	22,84	22,37	23,05	567K	25
20/01/2025	-0,62%	-0,14	22,49	22,35	22,35	24,11	136K	32
17/01/2025	1,94%	0,43	22,63	22,20	22,20	22,93	428K	31
16/01/2025	-0,22%	-0,05	22,20	22,48	22,20	22,51	2M	21
15/01/2025	1,51%	0,33	22,25	21,73	21,73	22,40	2M	45
14/01/2025	-0,45%	-0,10	21,92	22,25	21,72	22,25	2M	41
13/01/2025	-0,99%	-0,22	22,02	22,36	21,84	22,36	2M	33
10/01/2025	-0,98%	-0,22	22,24	22,39	22,12	22,68	884K	39
09/01/2025	-1,10%	-0,25	22,46	23,18	22,39	23,56	32K	32
08/01/2025	-0,04%	-0,01	22,71	23,09	22,56	23,09	350K	27
07/01/2025	-2,49%	-0,58	22,72	23,31	22,67	23,31	817K	24
06/01/2025	0,34%	0,08	23,30	23,41	22,91	23,51	5M	54
03/01/2025	2,34%	0,53	23,22	23,00	22,93	23,22	384K	17
02/01/2025	-1,30%	-0,30	22,69	22,99	22,52	23,48	2M	54
30/12/2024	-1,50%	-0,35	22,99	23,55	22,88	23,64	2M	60
27/12/2024	-1,48%	-0,35	23,34	23,75	23,15	23,94	1M	478
26/12/2024	1,11%	0,26	23,69	23,90	23,43	23,90	2M	39
23/12/2024	2,72%	0,62	23,43	22,81	22,60	23,48	10M	58
20/12/2024	0,66%	0,15	22,81	22,74	22,35	22,97	10M	62
19/12/2024	-2,33%	-0,54	22,66	23,59	22,63	23,59	7M	45
18/12/2024	-0,60%	-0,14	23,20	23,58	23,20	23,90	854K	39
17/12/2024	-0,93%	-0,22	23,34	23,78	23,14	23,80	346K	24
16/12/2024	2,48%	0,57	23,56	23,22	22,98	23,56	3M	40
13/12/2024	1,37%	0,31	22,99	23,24	22,72	23,24	519K	35
12/12/2024	0,13%	0,03	22,68	22,78	22,30	22,91	1M	32
11/12/2024	0,09%	0,02	22,65	22,86	22,65	22,97	3M	44
10/12/2024	-1,99%	-0,46	22,63	23,30	22,47	23,30	2M	35
09/12/2024	-0,69%	-0,16	23,09	23,41	22,98	23,41	1M	59
06/12/2024	1,80%	0,41	23,25	23,04	23,04	23,32	5M	42
05/12/2024	-1,08%	-0,25	22,84	23,33	22,76	23,37	4M	39
04/12/2024	1,85%	0,42	23,09	22,66	22,66	23,09	4M	36
03/12/2024	0,31%	0,07	22,67	22,95	22,54	22,95	1M	19
02/12/2024	2,54%	0,56	22,60	22,05	22,05	22,74	2M	41
29/11/2024	0,27%	0,06	22,04	22,75	22,04	23,77	356K	41
28/11/2024	1,20%	0,26	21,98	21,84	21,46	22,02	6K	9
27/11/2024	1,07%	0,23	21,72	21,25	21,24	21,72	25M	21
26/11/2024	0,42%	0,09	21,49	21,55	21,40	21,55	323K	12
25/11/2024	-0,05%	-0,01	21,40	21,41	21,33	21,69	531K	226
22/11/2024	0,33%	0,07	21,41	21,52	21,15	21,52	176K	14
21/11/2024	1,86%	0,39	21,34	21,43	21,02	21,51	2M	45
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	-	-	20,43	20,29	20,29	20,51	43K	14

Date,Open,High,Low,Close,Volume
16-May-25,20.67,21.22,20.66,20.72,644425
15-May-25,20.25,20.74,20.25,20.73,2917845
14-May-25,20.33,20.57,20.33,20.57,1049395
13-May-25,20.35,20.42,20.18,20.34,4371740
12-May-25,20.15,20.38,20.08,20.17,4971357
09-May-25,19.56,19.56,19.10,19.16,856630
08-May-25,19.39,19.40,19.20,19.20,3247126
07-May-25,19.07,19.26,19.00,19.24,1716055
06-May-25,19.00,19.03,18.94,18.94,1521395
05-May-25,19.11,19.17,18.90,19.01,2654211
02-May-25,18.50,19.09,18.50,19.04,162589
30-Apr-25,18.24,18.50,18.04,18.50,1139718
29-Apr-25,18.19,18.35,18.19,18.32,446763
28-Apr-25,18.64,18.64,18.16,18.27,593342
25-Apr-25,18.34,18.45,18.15,18.45,1141544
24-Apr-25,17.66,18.17,17.66,18.17,368024
23-Apr-25,17.42,17.83,17.42,17.61,667498
22-Apr-25,17.35,17.35,16.90,17.13,319904
17-Apr-25,17.60,18.04,17.40,17.42,2579681
16-Apr-25,18.37,18.37,17.33,17.64,6299506
15-Apr-25,17.81,18.44,17.81,18.38,1342608
14-Apr-25,18.16,18.72,18.13,18.17,10044
11-Apr-25,17.89,18.09,17.70,18.09,3352872
10-Apr-25,18.50,18.50,17.55,17.82,1441557
09-Apr-25,16.91,18.52,16.91,18.52,5442403
08-Apr-25,17.61,17.68,16.63,16.74,3785124
07-Apr-25,16.22,17.09,16.00,16.81,5484289
04-Apr-25,17.10,17.10,16.55,16.56,11038881
03-Apr-25,18.01,18.40,17.04,17.10,3601963
02-Apr-25,18.45,18.81,18.42,18.63,233888
01-Apr-25,18.35,18.46,18.21,18.46,1012219
31-Mar-25,18.50,18.59,18.00,18.35,331438
28-Mar-25,19.18,19.18,18.51,18.56,1242890
27-Mar-25,19.34,19.43,18.89,18.99,909158
26-Mar-25,19.56,19.56,19.09,19.14,2079231
25-Mar-25,19.63,19.63,19.48,19.56,3457902
24-Mar-25,19.53,19.70,19.53,19.63,5485957
21-Mar-25,18.92,19.14,18.88,19.14,5950092
20-Mar-25,18.71,19.13,18.71,18.92,1859528
19-Mar-25,18.90,19.16,18.79,18.96,1835514
18-Mar-25,19.08,19.08,18.73,18.76,1433766
17-Mar-25,19.36,19.36,18.84,19.08,3088264
14-Mar-25,19.05,19.16,18.87,19.16,490887
13-Mar-25,19.40,19.40,18.75,18.78,453072
12-Mar-25,19.07,19.35,19.05,19.14,1248839
11-Mar-25,19.07,19.19,18.88,18.91,1839675
10-Mar-25,19.77,19.77,18.95,19.07,6714975
07-Mar-25,19.26,19.79,19.26,19.76,1488255
06-Mar-25,19.97,20.07,19.38,19.45,1135328
05-Mar-25,20.46,20.46,19.72,20.04,5163387
28-Feb-25,20.36,20.87,20.16,20.87,5221974
27-Feb-25,21.03,21.05,20.36,20.36,1923060
26-Feb-25,20.46,21.12,20.46,21.03,2151264
25-Feb-25,20.96,21.29,20.60,20.66,600623
24-Feb-25,21.42,21.42,20.92,21.04,2617802
21-Feb-25,21.52,21.95,21.20,21.20,1445241
20-Feb-25,21.97,21.97,21.48,21.71,1595309
19-Feb-25,21.70,21.95,21.63,21.83,589769
18-Feb-25,21.70,21.97,21.60,21.70,383342
17-Feb-25,22.10,22.11,21.65,21.70,34404
14-Feb-25,21.78,21.78,21.48,21.63,3888224
13-Feb-25,21.44,21.80,21.40,21.78,1427944
12-Feb-25,21.32,21.44,21.32,21.44,665514
11-Feb-25,21.79,21.79,21.44,21.49,552324
10-Feb-25,21.67,21.67,21.57,21.57,1328063
07-Feb-25,21.63,21.63,21.24,21.39,3505458
06-Feb-25,21.18,21.59,21.18,21.44,2309619
05-Feb-25,20.79,21.49,20.79,21.49,623579
04-Feb-25,20.93,21.08,20.93,21.05,1215949
03-Feb-25,21.10,21.30,20.90,20.93,387495
31-Jan-25,21.59,21.83,21.30,21.38,1493149
30-Jan-25,21.39,22.05,21.39,21.62,18368017
29-Jan-25,21.78,21.78,21.40,21.57,4245227
28-Jan-25,21.30,21.78,21.20,21.78,3144773
27-Jan-25,22.03,22.32,21.13,21.24,1840350
24-Jan-25,22.52,22.64,22.41,22.46,447349
23-Jan-25,22.75,22.91,22.35,22.72,2658253
22-Jan-25,22.62,22.94,22.62,22.75,6801320
21-Jan-25,22.84,23.05,22.37,22.62,566911
20-Jan-25,22.35,24.11,22.35,22.49,135902
17-Jan-25,22.20,22.93,22.20,22.63,427874
16-Jan-25,22.48,22.51,22.20,22.20,1944861
15-Jan-25,21.73,22.40,21.73,22.25,2132186
14-Jan-25,22.25,22.25,21.72,21.92,2039270
13-Jan-25,22.36,22.36,21.84,22.02,1936360
10-Jan-25,22.39,22.68,22.12,22.24,883533
09-Jan-25,23.18,23.56,22.39,22.46,31750
08-Jan-25,23.09,23.09,22.56,22.71,349981
07-Jan-25,23.31,23.31,22.67,22.72,816908
06-Jan-25,23.41,23.51,22.91,23.30,4612583
03-Jan-25,23.00,23.22,22.93,23.22,383826
02-Jan-25,22.99,23.48,22.52,22.69,2441026
30-Dec-24,23.55,23.64,22.88,22.99,1585133
27-Dec-24,23.75,23.94,23.15,23.34,1118354
26-Dec-24,23.90,23.90,23.43,23.69,2003877
23-Dec-24,22.81,23.48,22.60,23.43,10151892
20-Dec-24,22.74,22.97,22.35,22.81,10204191
19-Dec-24,23.59,23.59,22.63,22.66,6878848
18-Dec-24,23.58,23.90,23.20,23.20,854286
17-Dec-24,23.78,23.80,23.14,23.34,346380
16-Dec-24,23.22,23.56,22.98,23.56,2840057
13-Dec-24,23.24,23.24,22.72,22.99,519122
12-Dec-24,22.78,22.91,22.30,22.68,1052973
11-Dec-24,22.86,22.97,22.65,22.65,3317351
10-Dec-24,23.30,23.30,22.47,22.63,2014623
09-Dec-24,23.41,23.41,22.98,23.09,1093852
06-Dec-24,23.04,23.32,23.04,23.25,5027000
05-Dec-24,23.33,23.37,22.76,22.84,3551489
04-Dec-24,22.66,23.09,22.66,23.09,3633428
03-Dec-24,22.95,22.95,22.54,22.67,1345888
02-Dec-24,22.05,22.74,22.05,22.60,2299531
29-Nov-24,22.75,23.77,22.04,22.04,355908
28-Nov-24,21.84,22.02,21.46,21.98,5600
27-Nov-24,21.25,21.72,21.24,21.72,25242071
26-Nov-24,21.55,21.55,21.40,21.49,323315
25-Nov-24,21.41,21.69,21.33,21.40,530947
22-Nov-24,21.52,21.52,21.15,21.41,175540
21-Nov-24,21.43,21.51,21.02,21.34,1708386
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

*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