Cotação atual, histórico e gráfico do papel: UTLI11

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 UTLI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/10/2026	-1,17%	-0,70	59,01	60,11	58,75	60,27	5M	95
20/10/2026	1,41%	0,83	59,71	59,48	59,21	60,14	5M	68
19/10/2026	-0,32%	-0,19	58,88	59,66	58,50	59,78	2M	26
16/10/2026	0,60%	0,35	59,07	59,31	58,69	59,31	4M	15
15/10/2026	-1,46%	-0,87	58,72	59,42	58,46	59,42	10M	517
14/10/2026	-2,52%	-1,54	59,59	59,02	58,40	59,87	8M	33
13/10/2026	1,02%	0,62	61,13	60,51	59,44	61,13	5M	56
09/10/2026	0,92%	0,55	60,51	60,82	60,51	60,85	7K	7
08/10/2026	1,58%	0,93	59,96	59,03	59,03	60,20	610K	15
07/10/2026	1,03%	0,60	59,03	58,43	58,43	59,08	3M	14
06/10/2026	-0,10%	-0,06	58,43	59,15	58,15	59,15	247K	14
05/10/2026	9,55%	5,10	58,49	57,87	57,87	59,27	3M	57
02/10/2026	1,50%	0,79	53,39	52,60	52,27	53,39	17K	11
01/10/2026	0,67%	0,35	52,60	52,03	52,03	52,60	1M	11
30/09/2026	1,30%	0,67	52,25	51,90	51,58	53,55	7M	53
29/09/2026	1,08%	0,55	51,58	50,39	50,39	51,61	679K	11
28/09/2026	-0,97%	-0,50	51,03	51,53	50,79	51,89	1M	24
25/09/2026	0,23%	0,12	51,53	51,50	51,13	51,65	670K	36
24/09/2026	-0,85%	-0,44	51,41	51,65	51,22	51,70	2M	29
23/09/2026	-1,44%	-0,76	51,85	52,39	51,83	52,39	12M	26
22/09/2026	-0,28%	-0,15	52,61	52,76	52,33	52,92	11M	18
21/09/2026	2,25%	1,16	52,76	52,33	52,09	52,76	11K	6
18/09/2026	-0,83%	-0,43	51,60	52,32	51,60	52,32	12M	383
17/09/2026	0,25%	0,13	52,03	51,55	51,54	52,03	15M	57
16/09/2026	0,21%	0,11	51,90	52,32	51,40	52,32	489K	10
15/09/2026	0,31%	0,16	51,79	52,34	51,55	52,34	2M	26
14/09/2026	-0,42%	-0,22	51,63	52,37	50,58	52,37	251K	16
11/09/2026	-1,44%	-0,76	51,85	52,31	51,75	52,31	4M	11
10/09/2026	1,70%	0,88	52,61	51,56	51,56	52,61	3M	12
09/09/2026	-1,30%	-0,68	51,73	52,07	51,29	52,07	8K	5
08/09/2026	1,43%	0,74	52,41	52,41	52,41	52,41	19K	1
04/09/2026	-0,46%	-0,24	51,67	51,67	51,67	51,67	167K	2
03/09/2026	0,95%	0,49	51,91	51,91	51,91	51,91	51	1
02/09/2026	2,80%	1,40	51,42	51,37	51,37	51,42	1M	3
01/09/2026	1,36%	0,67	50,02	50,21	49,99	50,21	384K	4
31/08/2026	0,61%	0,30	49,35	49,49	49,22	49,49	615K	9
28/08/2026	0,39%	0,19	49,05	48,38	48,38	49,05	9M	32
27/08/2026	-0,59%	-0,29	48,86	48,78	48,78	48,86	34K	3
26/08/2026	-0,02%	-0,01	49,15	49,15	49,15	49,15	4M	2
25/08/2026	2,80%	1,34	49,16	49,16	49,16	49,16	2M	3
24/08/2026	0,67%	0,32	47,82	47,09	47,09	47,82	381	4
21/08/2026	-0,31%	-0,15	47,50	47,50	47,50	47,50	15M	8
11/08/2026	-	-	47,65	47,65	47,65	47,65	439K	1

Date,Open,High,Low,Close,Volume
21-Oct-26,60.11,60.27,58.75,59.01,4745054
20-Oct-26,59.48,60.14,59.21,59.71,5043476
19-Oct-26,59.66,59.78,58.50,58.88,2393414
16-Oct-26,59.31,59.31,58.69,59.07,3639548
15-Oct-26,59.42,59.42,58.46,58.72,9748122
14-Oct-26,59.02,59.87,58.40,59.59,8173576
13-Oct-26,60.51,61.13,59.44,61.13,5054089
09-Oct-26,60.82,60.85,60.51,60.51,6571
08-Oct-26,59.03,60.20,59.03,59.96,610412
07-Oct-26,58.43,59.08,58.43,59.03,3340472
06-Oct-26,59.15,59.15,58.15,58.43,246731
05-Oct-26,57.87,59.27,57.87,58.49,2847571
02-Oct-26,52.60,53.39,52.27,53.39,16509
01-Oct-26,52.03,52.60,52.03,52.60,1230982
30-Sep-26,51.90,53.55,51.58,52.25,7355825
29-Sep-26,50.39,51.61,50.39,51.58,679278
28-Sep-26,51.53,51.89,50.79,51.03,1361146
25-Sep-26,51.50,51.65,51.13,51.53,670162
24-Sep-26,51.65,51.70,51.22,51.41,1817475
23-Sep-26,52.39,52.39,51.83,51.85,11602379
22-Sep-26,52.76,52.92,52.33,52.61,11162941
21-Sep-26,52.33,52.76,52.09,52.76,10787
18-Sep-26,52.32,52.32,51.60,51.60,11541511
17-Sep-26,51.55,52.03,51.54,52.03,15224073
16-Sep-26,52.32,52.32,51.40,51.90,489275
15-Sep-26,52.34,52.34,51.55,51.79,1827756
14-Sep-26,52.37,52.37,50.58,51.63,250662
11-Sep-26,52.31,52.31,51.75,51.85,3835188
10-Sep-26,51.56,52.61,51.56,52.61,2715520
09-Sep-26,52.07,52.07,51.29,51.73,7543
08-Sep-26,52.41,52.41,52.41,52.41,18657
04-Sep-26,51.67,51.67,51.67,51.67,167049
03-Sep-26,51.91,51.91,51.91,51.91,51
02-Sep-26,51.37,51.42,51.37,51.42,1035114
01-Sep-26,50.21,50.21,49.99,50.02,383615
31-Aug-26,49.49,49.49,49.22,49.35,615090
28-Aug-26,48.38,49.05,48.38,49.05,9392595
27-Aug-26,48.78,48.86,48.78,48.86,33516
26-Aug-26,49.15,49.15,49.15,49.15,4354591
25-Aug-26,49.16,49.16,49.16,49.16,2310175
24-Aug-26,47.09,47.82,47.09,47.82,381
21-Aug-26,47.50,47.50,47.50,47.50,14699286
11-Aug-26,47.65,47.65,47.65,47.65,439333

*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: UTLI11