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
25/04/2024	0,20%	0,03	15,16	15,13	15,13	15,16	533K	4
24/04/2024	0,40%	0,06	15,13	15,07	15,07	15,15	788K	6
23/04/2024	0,94%	0,14	15,07	15,12	14,99	15,12	2M	9
22/04/2024	0,81%	0,12	14,93	14,72	14,72	14,95	563K	9
19/04/2024	-3,46%	-0,53	14,81	15,60	14,74	15,60	3M	17
18/04/2024	-0,84%	-0,13	15,34	15,48	15,33	15,48	1M	4
17/04/2024	-1,96%	-0,31	15,47	16,27	15,43	16,27	2M	12
16/04/2024	1,68%	0,26	15,78	15,73	15,73	15,84	3M	11
15/04/2024	-0,77%	-0,12	15,52	15,38	15,38	15,95	3M	17
12/04/2024	-1,20%	-0,19	15,64	15,77	15,61	15,77	3M	6
11/04/2024	2,26%	0,35	15,83	15,56	15,56	15,83	111K	3
10/04/2024	0,39%	0,06	15,48	15,67	15,40	15,67	3M	5
09/04/2024	-0,26%	-0,04	15,42	15,46	15,27	15,46	1M	6
08/04/2024	-0,83%	-0,13	15,46	15,58	15,42	15,58	2M	17
05/04/2024	1,63%	0,25	15,59	15,64	15,45	15,64	1M	9
04/04/2024	-1,48%	-0,23	15,34	15,68	15,33	15,68	767K	7
03/04/2024	-0,19%	-0,03	15,57	15,70	15,53	15,70	1M	8
02/04/2024	-1,08%	-0,17	15,60	15,65	15,43	15,65	3M	24
01/04/2024	1,15%	0,18	15,77	15,93	15,71	15,93	2M	12
28/03/2024	0,39%	0,06	15,59	15,57	15,57	15,60	562K	6
27/03/2024	0,19%	0,03	15,53	15,57	15,40	15,57	1M	8
26/03/2024	-0,19%	-0,03	15,50	15,64	15,48	15,64	249K	8
25/03/2024	-0,89%	-0,14	15,53	15,88	15,50	15,88	454K	24
22/03/2024	0,45%	0,07	15,67	15,60	15,60	15,70	484K	6
21/03/2024	0,32%	0,05	15,60	15,69	15,60	15,70	1M	12
20/03/2024	0,26%	0,04	15,55	15,44	15,44	15,55	1M	6
19/03/2024	0,65%	0,10	15,51	15,35	15,30	15,51	1M	6
18/03/2024	0,92%	0,14	15,41	15,64	15,41	15,64	2M	7
15/03/2024	-1,04%	-0,16	15,27	15,29	15,25	15,29	175K	4
14/03/2024	-0,19%	-0,03	15,43	15,50	15,34	15,50	392K	10
13/03/2024	-1,02%	-0,16	15,46	15,62	15,43	15,62	755K	7
12/03/2024	1,89%	0,29	15,62	15,30	15,30	15,62	2M	16
11/03/2024	-0,39%	-0,06	15,33	15,32	15,28	15,33	374K	7
08/03/2024	-0,77%	-0,12	15,39	15,87	15,25	15,87	2M	11
07/03/2024	1,44%	0,22	15,51	15,54	15,42	15,54	229K	14
06/03/2024	0,99%	0,15	15,29	14,98	14,98	15,29	2M	5
05/03/2024	-2,32%	-0,36	15,14	15,50	15,03	15,50	81K	12
04/03/2024	0,06%	0,01	15,50	15,76	15,49	15,76	1M	26
01/03/2024	1,57%	0,24	15,49	15,25	15,25	15,50	2M	43
29/02/2024	0,99%	0,15	15,25	15,33	15,17	15,33	524K	12
28/02/2024	0,13%	0,02	15,10	15,06	15,03	15,10	830K	11
27/02/2024	-0,66%	-0,10	15,08	14,95	14,88	15,17	3M	9
26/02/2024	0,00%	0,00	15,18	15,41	15,15	15,41	528K	18
23/02/2024	0,13%	0,02	15,18	15,40	15,15	15,40	1M	8
22/02/2024	3,84%	0,56	15,16	15,00	15,00	15,16	198K	11
21/02/2024	-0,68%	-0,10	14,60	14,55	14,47	14,60	2M	6
20/02/2024	-1,74%	-0,26	14,70	14,78	14,60	14,78	2M	14
19/02/2024	-0,20%	-0,03	14,96	14,99	14,74	15,25	8K	10
16/02/2024	-1,25%	-0,19	14,99	15,39	14,96	15,39	1M	22
15/02/2024	-0,07%	-0,01	15,18	15,36	15,08	15,37	1M	27
14/02/2024	-0,78%	-0,12	15,19	15,32	15,03	15,32	1M	8
09/02/2024	0,59%	0,09	15,31	15,46	15,17	15,46	1M	13
08/02/2024	1,06%	0,16	15,22	15,28	15,11	15,28	165K	10
07/02/2024	1,55%	0,23	15,06	14,97	14,95	15,06	2M	11
06/02/2024	-0,74%	-0,11	14,83	15,19	14,72	15,19	29K	20
05/02/2024	0,47%	0,07	14,94	14,87	14,70	15,15	162K	13
02/02/2024	1,99%	0,29	14,87	14,41	14,41	14,90	2M	9
01/02/2024	0,41%	0,06	14,58	14,59	14,52	14,61	2M	14
31/01/2024	-1,89%	-0,28	14,52	15,08	14,52	15,08	1M	23
30/01/2024	-0,87%	-0,13	14,80	15,25	14,79	15,25	1M	15
29/01/2024	1,91%	0,28	14,93	14,45	14,45	14,93	2M	9
26/01/2024	-1,28%	-0,19	14,65	14,90	14,63	14,90	981K	15
25/01/2024	-0,07%	-0,01	14,84	14,88	14,80	14,95	1M	11
24/01/2024	0,20%	0,03	14,85	15,07	14,60	15,07	2M	6
23/01/2024	-0,27%	-0,04	14,82	15,19	14,80	15,19	2M	8
22/01/2024	1,78%	0,26	14,86	14,79	14,77	14,92	3M	17
19/01/2024	2,10%	0,30	14,60	14,49	14,40	14,60	805K	13
18/01/2024	1,92%	0,27	14,30	14,26	14,20	14,33	686K	10
17/01/2024	-0,36%	-0,05	14,03	13,86	13,86	14,03	308K	6
16/01/2024	1,59%	0,22	14,08	14,23	13,91	14,23	4M	12
15/01/2024	0,00%	0,00	13,86	14,89	13,64	14,89	2K	7
12/01/2024	-0,14%	-0,02	13,86	13,65	13,65	13,88	255K	3
11/01/2024	-0,14%	-0,02	13,88	13,91	13,79	13,91	694K	6
10/01/2024	0,65%	0,09	13,90	13,81	13,81	14,09	581K	7
09/01/2024	0,88%	0,12	13,81	13,73	13,73	13,85	833K	6
08/01/2024	2,47%	0,33	13,69	13,60	13,60	13,69	986K	7
05/01/2024	-0,60%	-0,08	13,36	13,46	13,34	13,48	2M	12
04/01/2024	-0,96%	-0,13	13,44	13,35	13,35	13,62	2M	10
03/01/2024	-1,17%	-0,16	13,57	14,03	13,57	14,03	939K	11
02/01/2024	-2,00%	-0,28	13,73	14,20	13,63	14,20	3M	41
28/12/2023	0,50%	0,07	14,01	14,00	14,00	14,05	442K	12
27/12/2023	0,36%	0,05	13,94	13,90	13,88	13,95	459K	7
26/12/2023	-0,43%	-0,06	13,89	14,18	13,75	14,18	532K	8
22/12/2023	-0,36%	-0,05	13,95	14,25	13,90	14,25	2M	8
21/12/2023	0,72%	0,10	14,00	13,73	13,73	14,00	1M	6
20/12/2023	-0,71%	-0,10	13,90	14,27	13,90	14,27	233K	7
19/12/2023	-0,28%	-0,04	14,00	14,29	13,94	14,29	4K	7
18/12/2023	-0,50%	-0,07	14,04	14,24	14,04	14,39	2M	12
15/12/2023	1,07%	0,15	14,11	14,31	14,09	14,34	1M	9
14/12/2023	0,00%	0,00	13,96	13,98	13,92	14,00	3M	4
13/12/2023	0,29%	0,04	13,96	13,73	13,73	13,96	393K	7
12/12/2023	1,16%	0,16	13,92	13,78	13,78	13,92	675K	7
11/12/2023	0,73%	0,10	13,76	13,90	13,72	13,90	726K	9
08/12/2023	1,56%	0,21	13,66	13,53	13,53	13,66	667K	6
07/12/2023	1,05%	0,14	13,45	13,30	13,30	13,52	154K	14
06/12/2023	-1,48%	-0,20	13,31	13,73	13,31	13,73	2M	9
05/12/2023	0,22%	0,03	13,51	13,51	13,46	13,51	2M	4
04/12/2023	0,22%	0,03	13,48	13,17	13,17	13,69	3M	9
01/12/2023	-0,15%	-0,02	13,45	13,49	13,38	13,49	3M	8
30/11/2023	0,22%	0,03	13,47	13,53	13,47	13,53	1M	3
29/11/2023	1,05%	0,14	13,44	13,54	13,38	13,54	417K	5
28/11/2023	-0,37%	-0,05	13,30	13,29	13,23	13,30	2M	3
27/11/2023	0,00%	0,00	13,35	13,42	13,35	13,43	2M	6
24/11/2023	-0,22%	-0,03	13,35	13,15	13,15	13,70	4K	11
23/11/2023	0,00%	0,00	13,38	13,38	13,38	13,38	1K	1
22/11/2023	0,60%	0,08	13,38	13,62	13,35	13,62	2K	9
21/11/2023	0,00%	0,00	13,30	13,58	13,30	13,58	1M	4
20/11/2023	0,38%	0,05	13,30	13,31	13,27	13,34	2M	5
17/11/2023	0,76%	0,10	13,25	13,15	13,15	13,25	1M	7
16/11/2023	0,31%	0,04	13,15	12,91	12,91	13,41	93K	14
14/11/2023	1,63%	0,21	13,11	13,13	13,02	13,13	2M	6
13/11/2023	-0,54%	-0,07	12,90	13,01	12,88	13,01	371K	6
10/11/2023	2,13%	0,27	12,97	12,70	12,52	12,97	982K	5
09/11/2023	0,00%	0,00	12,70	12,80	12,68	12,82	457K	7
08/11/2023	0,95%	0,12	12,70	12,78	12,62	12,78	996K	9
07/11/2023	1,13%	0,14	12,58	12,48	12,48	12,59	701K	6
06/11/2023	0,24%	0,03	12,44	12,63	12,36	12,63	369K	8
03/11/2023	1,64%	0,20	12,41	12,28	12,28	12,43	3M	7
01/11/2023	0,25%	0,03	12,21	12,18	12,17	12,25	1M	4
31/10/2023	0,74%	0,09	12,18	12,09	12,09	12,18	499K	14
30/10/2023	1,51%	0,18	12,09	11,92	11,92	12,09	2M	4
27/10/2023	0,76%	0,09	11,91	11,90	11,88	11,91	1M	5
26/10/2023	-1,91%	-0,23	11,82	12,05	11,82	12,06	731K	11
25/10/2023	-1,55%	-0,19	12,05	12,22	12,05	12,22	242K	9
24/10/2023	0,49%	0,06	12,24	12,50	12,15	12,54	1M	16
23/10/2023	-0,41%	-0,05	12,18	12,46	12,15	12,46	2M	15
20/10/2023	-2,16%	-0,27	12,23	12,55	12,23	12,55	1M	16
19/10/2023	-0,71%	-0,09	12,50	12,59	12,50	12,65	2M	11
18/10/2023	-1,02%	-0,13	12,59	12,70	12,57	12,72	3M	19
17/10/2023	-0,39%	-0,05	12,72	12,70	12,65	12,74	3M	20
16/10/2023	0,16%	0,02	12,77	12,85	12,77	12,85	2M	5
13/10/2023	-1,09%	-0,14	12,75	12,89	12,75	12,89	2M	13
11/10/2023	0,55%	0,07	12,89	12,85	12,84	12,89	4M	13
10/10/2023	-	-	12,82	13,27	12,81	13,27	3M	13

Date,Open,High,Low,Close,Volume
25-Apr-24,15.13,15.16,15.13,15.16,533146
24-Apr-24,15.07,15.15,15.07,15.13,788227
23-Apr-24,15.12,15.12,14.99,15.07,1702773
22-Apr-24,14.72,14.95,14.72,14.93,562976
19-Apr-24,15.60,15.60,14.74,14.81,2696467
18-Apr-24,15.48,15.48,15.33,15.34,1008406
17-Apr-24,16.27,16.27,15.43,15.47,1663264
16-Apr-24,15.73,15.84,15.73,15.78,3298326
15-Apr-24,15.38,15.95,15.38,15.52,3175285
12-Apr-24,15.77,15.77,15.61,15.64,2902548
11-Apr-24,15.56,15.83,15.56,15.83,110825
10-Apr-24,15.67,15.67,15.40,15.48,3044141
09-Apr-24,15.46,15.46,15.27,15.42,1189050
08-Apr-24,15.58,15.58,15.42,15.46,2090575
05-Apr-24,15.64,15.64,15.45,15.59,1317763
04-Apr-24,15.68,15.68,15.33,15.34,767164
03-Apr-24,15.70,15.70,15.53,15.57,1255062
02-Apr-24,15.65,15.65,15.43,15.60,2546058
01-Apr-24,15.93,15.93,15.71,15.77,1573824
28-Mar-24,15.57,15.60,15.57,15.59,562162
27-Mar-24,15.57,15.57,15.40,15.53,1070230
26-Mar-24,15.64,15.64,15.48,15.50,249435
25-Mar-24,15.88,15.88,15.50,15.53,454475
22-Mar-24,15.60,15.70,15.60,15.67,483988
21-Mar-24,15.69,15.70,15.60,15.60,1142534
20-Mar-24,15.44,15.55,15.44,15.55,1445348
19-Mar-24,15.35,15.51,15.30,15.51,1053098
18-Mar-24,15.64,15.64,15.41,15.41,1913235
15-Mar-24,15.29,15.29,15.25,15.27,175467
14-Mar-24,15.50,15.50,15.34,15.43,392369
13-Mar-24,15.62,15.62,15.43,15.46,755129
12-Mar-24,15.30,15.62,15.30,15.62,1928449
11-Mar-24,15.32,15.33,15.28,15.33,373596
08-Mar-24,15.87,15.87,15.25,15.39,1649677
07-Mar-24,15.54,15.54,15.42,15.51,228980
06-Mar-24,14.98,15.29,14.98,15.29,1629611
05-Mar-24,15.50,15.50,15.03,15.14,81131
04-Mar-24,15.76,15.76,15.49,15.50,1023061
01-Mar-24,15.25,15.50,15.25,15.49,1596260
29-Feb-24,15.33,15.33,15.17,15.25,524168
28-Feb-24,15.06,15.10,15.03,15.10,830049
27-Feb-24,14.95,15.17,14.88,15.08,2640904
26-Feb-24,15.41,15.41,15.15,15.18,528046
23-Feb-24,15.40,15.40,15.15,15.18,1195005
22-Feb-24,15.00,15.16,15.00,15.16,198089
21-Feb-24,14.55,14.60,14.47,14.60,2170993
20-Feb-24,14.78,14.78,14.60,14.70,2070033
19-Feb-24,14.99,15.25,14.74,14.96,7749
16-Feb-24,15.39,15.39,14.96,14.99,1224126
15-Feb-24,15.36,15.37,15.08,15.18,1165735
14-Feb-24,15.32,15.32,15.03,15.19,1069518
09-Feb-24,15.46,15.46,15.17,15.31,1495672
08-Feb-24,15.28,15.28,15.11,15.22,164553
07-Feb-24,14.97,15.06,14.95,15.06,2393050
06-Feb-24,15.19,15.19,14.72,14.83,29426
05-Feb-24,14.87,15.15,14.70,14.94,162001
02-Feb-24,14.41,14.90,14.41,14.87,1769991
01-Feb-24,14.59,14.61,14.52,14.58,1835063
31-Jan-24,15.08,15.08,14.52,14.52,1269623
30-Jan-24,15.25,15.25,14.79,14.80,1030841
29-Jan-24,14.45,14.93,14.45,14.93,2023669
26-Jan-24,14.90,14.90,14.63,14.65,980994
25-Jan-24,14.88,14.95,14.80,14.84,1041844
24-Jan-24,15.07,15.07,14.60,14.85,1941919
23-Jan-24,15.19,15.19,14.80,14.82,1620022
22-Jan-24,14.79,14.92,14.77,14.86,3450437
19-Jan-24,14.49,14.60,14.40,14.60,804515
18-Jan-24,14.26,14.33,14.20,14.30,685544
17-Jan-24,13.86,14.03,13.86,14.03,307868
16-Jan-24,14.23,14.23,13.91,14.08,3807456
15-Jan-24,14.89,14.89,13.64,13.86,1871
12-Jan-24,13.65,13.88,13.65,13.86,255132
11-Jan-24,13.91,13.91,13.79,13.88,694347
10-Jan-24,13.81,14.09,13.81,13.90,580842
09-Jan-24,13.73,13.85,13.73,13.81,833239
08-Jan-24,13.60,13.69,13.60,13.69,985539
05-Jan-24,13.46,13.48,13.34,13.36,2454507
04-Jan-24,13.35,13.62,13.35,13.44,1526607
03-Jan-24,14.03,14.03,13.57,13.57,939459
02-Jan-24,14.20,14.20,13.63,13.73,2877318
28-Dec-23,14.00,14.05,14.00,14.01,442015
27-Dec-23,13.90,13.95,13.88,13.94,458998
26-Dec-23,14.18,14.18,13.75,13.89,531901
22-Dec-23,14.25,14.25,13.90,13.95,2224992
21-Dec-23,13.73,14.00,13.73,14.00,1287257
20-Dec-23,14.27,14.27,13.90,13.90,232851
19-Dec-23,14.29,14.29,13.94,14.00,3799
18-Dec-23,14.24,14.39,14.04,14.04,2124989
15-Dec-23,14.31,14.34,14.09,14.11,1107072
14-Dec-23,13.98,14.00,13.92,13.96,2506156
13-Dec-23,13.73,13.96,13.73,13.96,393166
12-Dec-23,13.78,13.92,13.78,13.92,674754
11-Dec-23,13.90,13.90,13.72,13.76,726130
08-Dec-23,13.53,13.66,13.53,13.66,667402
07-Dec-23,13.30,13.52,13.30,13.45,154120
06-Dec-23,13.73,13.73,13.31,13.31,1557479
05-Dec-23,13.51,13.51,13.46,13.51,1592231
04-Dec-23,13.17,13.69,13.17,13.48,3229611
01-Dec-23,13.49,13.49,13.38,13.45,2793225
30-Nov-23,13.53,13.53,13.47,13.47,1031817
29-Nov-23,13.54,13.54,13.38,13.44,416709
28-Nov-23,13.29,13.30,13.23,13.30,1699672
27-Nov-23,13.42,13.43,13.35,13.35,1549991
24-Nov-23,13.15,13.70,13.15,13.35,4196
23-Nov-23,13.38,13.38,13.38,13.38,1338
22-Nov-23,13.62,13.62,13.35,13.38,2101
21-Nov-23,13.58,13.58,13.30,13.30,1225962
20-Nov-23,13.31,13.34,13.27,13.30,1990677
17-Nov-23,13.15,13.25,13.15,13.25,1288822
16-Nov-23,12.91,13.41,12.91,13.15,92948
14-Nov-23,13.13,13.13,13.02,13.11,1934939
13-Nov-23,13.01,13.01,12.88,12.90,370905
10-Nov-23,12.70,12.97,12.52,12.97,982363
09-Nov-23,12.80,12.82,12.68,12.70,456691
08-Nov-23,12.78,12.78,12.62,12.70,996232
07-Nov-23,12.48,12.59,12.48,12.58,700978
06-Nov-23,12.63,12.63,12.36,12.44,369064
03-Nov-23,12.28,12.43,12.28,12.41,3481246
01-Nov-23,12.18,12.25,12.17,12.21,1194723
31-Oct-23,12.09,12.18,12.09,12.18,498879
30-Oct-23,11.92,12.09,11.92,12.09,2189877
27-Oct-23,11.90,11.91,11.88,11.91,1311472
26-Oct-23,12.05,12.06,11.82,11.82,730828
25-Oct-23,12.22,12.22,12.05,12.05,242037
24-Oct-23,12.50,12.54,12.15,12.24,1375484
23-Oct-23,12.46,12.46,12.15,12.18,1670995
20-Oct-23,12.55,12.55,12.23,12.23,1025575
19-Oct-23,12.59,12.65,12.50,12.50,1546567
18-Oct-23,12.70,12.72,12.57,12.59,2513801
17-Oct-23,12.70,12.74,12.65,12.72,3098641
16-Oct-23,12.85,12.85,12.77,12.77,2111867
13-Oct-23,12.89,12.89,12.75,12.75,2399881
11-Oct-23,12.85,12.89,12.84,12.89,3940243
10-Oct-23,13.27,13.27,12.81,12.82,3153361

*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