Cotação atual, histórico e gráfico do papel: UTLL11

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 UTLL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2026	-0,15%	-0,18	120,44	120,61	120,14	121,63	2M	460
11/06/2026	1,87%	2,21	120,62	118,30	117,92	121,26	1M	435
10/06/2026	-1,15%	-1,38	118,41	118,60	118,18	119,57	1M	137
09/06/2026	1,46%	1,72	119,79	119,19	118,36	120,00	2M	106
08/06/2026	-0,50%	-0,59	118,07	118,19	117,39	119,05	205K	98
05/06/2026	-0,66%	-0,79	118,66	119,45	118,09	119,48	2M	1.644
03/06/2026	-1,32%	-1,60	119,45	120,05	117,89	120,05	3M	195
02/06/2026	1,71%	2,04	121,05	120,21	119,52	121,42	1M	1.692
01/06/2026	-1,74%	-2,11	119,01	120,90	118,90	120,90	1M	1.819
29/05/2026	0,27%	0,33	121,12	120,95	118,70	121,41	3M	2.209
28/05/2026	-0,53%	-0,64	120,79	121,50	120,76	122,86	2M	1.708
27/05/2026	-0,49%	-0,60	121,43	123,00	121,10	123,01	1M	232
26/05/2026	-0,99%	-1,22	122,03	122,70	121,11	122,70	4M	330
25/05/2026	1,28%	1,56	123,25	122,91	122,33	123,33	2M	78
22/05/2026	-1,03%	-1,27	121,69	122,50	120,50	122,50	4M	606
21/05/2026	-0,80%	-0,99	122,96	124,07	121,46	124,07	4M	138
20/05/2026	2,35%	2,85	123,95	122,32	122,32	124,89	661K	1.451
19/05/2026	-1,79%	-2,21	121,10	121,32	120,92	122,39	1M	115
18/05/2026	0,01%	0,01	123,31	123,00	122,70	123,95	1M	140
15/05/2026	-1,27%	-1,58	123,30	123,00	122,00	123,55	1M	405
14/05/2026	0,66%	0,82	124,88	124,81	124,42	125,41	2M	102
13/05/2026	-2,87%	-3,66	124,06	127,70	123,50	127,70	26M	477
12/05/2026	-1,28%	-1,66	127,72	128,98	127,20	129,42	1M	1.938
11/05/2026	-2,01%	-2,66	129,38	132,02	129,01	132,04	1M	115
08/05/2026	0,43%	0,57	132,04	132,48	132,04	133,48	1M	452
07/05/2026	-3,48%	-4,74	131,47	136,32	131,08	136,32	2M	232
06/05/2026	0,26%	0,36	136,21	137,22	135,62	138,09	27M	98
05/05/2026	0,56%	0,75	135,85	135,66	134,36	136,38	2M	1.458
04/05/2026	-0,77%	-1,05	135,10	136,16	134,59	136,67	176M	167
30/04/2026	2,00%	2,67	136,15	134,78	134,74	136,50	2M	1.770
29/04/2026	-2,00%	-2,72	133,48	136,19	133,08	136,19	40M	109
28/04/2026	-1,20%	-1,65	136,20	137,62	134,78	137,62	1M	1.275
27/04/2026	-1,20%	-1,67	137,85	140,52	137,80	140,52	16M	85
24/04/2026	-0,25%	-0,35	139,52	140,36	139,07	140,52	1M	63
23/04/2026	-0,09%	-0,13	139,87	140,74	139,27	141,20	719K	76
22/04/2026	-1,82%	-2,59	140,00	143,98	139,68	143,98	36M	115
20/04/2026	1,52%	2,13	142,59	141,47	141,00	143,47	870K	1.293
17/04/2026	-0,77%	-1,09	140,46	141,79	140,00	144,05	3M	227
16/04/2026	-1,04%	-1,49	141,55	143,50	141,15	143,50	37M	102
15/04/2026	-0,02%	-0,03	143,04	140,29	140,29	143,48	575K	130
14/04/2026	1,10%	1,56	143,07	142,00	141,50	143,47	519K	175
13/04/2026	0,03%	0,04	141,51	141,41	140,41	141,64	1M	93
10/04/2026	1,62%	2,26	141,47	139,22	139,22	142,18	2M	1.819
09/04/2026	2,50%	3,40	139,21	136,51	136,50	140,73	6M	2.368
08/04/2026	3,29%	4,32	135,81	135,84	135,37	136,90	1M	95
07/04/2026	0,33%	0,43	131,49	130,58	128,67	131,49	71M	1.600
06/04/2026	-0,08%	-0,10	131,06	132,49	130,46	132,49	657K	89
02/04/2026	0,28%	0,37	131,16	127,97	127,97	131,98	710K	441
01/04/2026	0,58%	0,75	130,79	130,98	130,07	131,31	2M	74
31/03/2026	2,97%	3,75	130,04	127,93	127,27	130,48	27M	289
30/03/2026	1,10%	1,37	126,29	126,29	125,82	127,03	51M	78
27/03/2026	-1,65%	-2,09	124,92	126,50	124,45	127,21	39M	2.074
26/03/2026	-2,28%	-2,96	127,01	128,52	126,57	129,17	32M	84
25/03/2026	1,80%	2,30	129,97	128,29	128,29	130,87	490K	857
24/03/2026	-0,68%	-0,87	127,67	128,54	126,25	128,54	646K	262
23/03/2026	3,15%	3,93	128,54	125,98	125,98	129,61	7M	68
20/03/2026	-2,66%	-3,41	124,61	128,00	124,00	128,00	14M	108
19/03/2026	1,98%	2,49	128,02	124,11	123,61	128,90	46M	1.282
18/03/2026	1,17%	1,45	125,53	123,52	123,18	126,58	380K	100
17/03/2026	0,17%	0,21	124,08	124,46	123,59	125,85	426K	1.213
16/03/2026	1,53%	1,87	123,87	123,87	123,38	124,60	780K	78
13/03/2026	-0,38%	-0,47	122,00	123,70	120,92	125,00	4M	713
12/03/2026	-2,99%	-3,78	122,47	125,49	122,27	125,49	1M	93
11/03/2026	-0,44%	-0,56	126,25	125,51	125,51	128,12	62K	43
10/03/2026	1,59%	1,98	126,81	125,39	124,50	128,87	13M	194
09/03/2026	1,31%	1,62	124,83	123,03	121,24	127,48	540K	1.064
06/03/2026	-0,44%	-0,54	123,21	123,80	121,31	123,80	907K	96
05/03/2026	-3,28%	-4,20	123,75	127,88	123,47	127,88	44M	164
04/03/2026	2,84%	3,53	127,95	126,47	125,99	128,35	418K	110
03/03/2026	-3,39%	-4,36	124,42	126,48	122,11	126,48	1M	548
02/03/2026	-0,05%	-0,06	128,78	128,45	125,87	129,35	831K	122
27/02/2026	-1,69%	-2,21	128,84	130,02	127,66	130,02	878K	753
26/02/2026	0,60%	0,78	131,05	131,00	129,50	131,48	583K	105
25/02/2026	0,22%	0,29	130,27	130,39	129,12	131,37	463K	89
24/02/2026	1,42%	1,82	129,98	128,43	128,43	130,58	514K	133
23/02/2026	-0,68%	-0,88	128,16	129,19	127,30	129,19	30M	486
20/02/2026	0,50%	0,64	129,04	128,43	127,23	129,20	383K	53
19/02/2026	2,42%	3,03	128,40	126,17	125,59	128,40	312K	50
18/02/2026	-0,38%	-0,48	125,37	125,85	124,92	127,79	125K	56
13/02/2026	0,25%	0,32	125,85	124,90	121,77	126,87	27M	352
12/02/2026	-1,01%	-1,28	125,53	126,44	125,50	127,11	311K	59
11/02/2026	1,59%	1,99	126,81	126,06	125,41	127,67	458K	47
10/02/2026	-0,06%	-0,08	124,82	124,89	122,40	125,02	154K	76
09/02/2026	1,70%	2,09	124,90	123,02	123,02	124,91	321K	90
06/02/2026	0,36%	0,44	122,81	123,53	121,29	123,53	7M	367
05/02/2026	1,66%	2,00	122,37	121,11	120,00	123,48	308K	55
04/02/2026	-2,33%	-2,87	120,37	123,09	119,52	123,10	577K	87
03/02/2026	1,59%	1,93	123,24	123,47	122,76	124,26	1M	111
02/02/2026	0,99%	1,19	121,31	120,61	120,13	121,31	231K	58
30/01/2026	-0,21%	-0,25	120,12	119,52	119,29	121,55	2M	421
29/01/2026	-1,42%	-1,74	120,37	122,35	118,85	123,47	590K	75
28/01/2026	0,35%	0,43	122,11	122,78	120,78	122,78	157K	66
27/01/2026	1,24%	1,49	121,68	122,49	121,11	124,11	62M	115
26/01/2026	-0,83%	-1,01	120,19	122,70	119,39	122,71	30M	95
23/01/2026	1,23%	1,47	121,20	120,14	118,60	122,79	28M	417
22/01/2026	3,14%	3,65	119,73	117,16	116,51	120,28	12M	88
21/01/2026	2,94%	3,32	116,08	114,83	114,40	116,08	167M	332
20/01/2026	1,14%	1,27	112,76	111,01	110,78	112,82	52M	442
19/01/2026	0,42%	0,47	111,49	111,86	110,89	111,86	216K	63
16/01/2026	-1,06%	-1,19	111,02	113,35	110,75	113,35	3M	632
15/01/2026	0,00%	0,00	112,21	112,51	112,00	112,77	305K	43
14/01/2026	1,35%	1,50	112,21	110,73	110,72	112,21	355K	52
13/01/2026	-2,22%	-2,51	110,71	114,35	110,48	114,35	161K	125
12/01/2026	-1,07%	-1,23	113,22	115,14	112,98	115,14	201K	92
09/01/2026	0,59%	0,67	114,45	114,33	114,13	115,14	2M	302
08/01/2026	1,74%	1,95	113,78	111,83	111,83	113,78	117K	34
07/01/2026	-1,90%	-2,17	111,83	114,92	111,81	114,92	182K	74
06/01/2026	0,84%	0,95	114,00	113,06	113,06	115,40	264K	46
05/01/2026	-0,43%	-0,49	113,05	113,49	112,59	113,49	189K	76
02/01/2026	-0,59%	-0,67	113,54	115,18	113,54	115,18	2M	80
30/12/2025	0,84%	0,95	114,21	114,10	113,80	115,73	131K	34
29/12/2025	-0,26%	-0,30	113,26	113,56	112,45	113,99	729K	128
26/12/2025	-0,05%	-0,06	113,56	113,70	112,68	115,09	58K	45
23/12/2025	2,41%	2,67	113,62	111,01	111,01	113,87	141K	34
22/12/2025	-1,43%	-1,61	110,95	117,50	110,46	117,50	181K	75
19/12/2025	0,41%	0,46	112,56	112,95	112,22	113,63	297K	110
18/12/2025	0,48%	0,53	112,10	112,20	109,99	112,20	1M	35
17/12/2025	-0,96%	-1,08	111,57	112,00	110,20	112,00	117K	63
16/12/2025	-3,12%	-3,63	112,65	116,28	112,65	116,28	126K	45
15/12/2025	2,88%	3,26	116,28	115,42	115,27	116,58	98K	25
12/12/2025	0,32%	0,36	113,02	113,50	112,80	114,49	862K	104
11/12/2025	0,08%	0,09	112,66	112,79	111,84	113,37	152K	29
10/12/2025	-0,87%	-0,99	112,57	114,64	112,34	114,64	84K	34
09/12/2025	0,52%	0,59	113,56	113,49	110,94	113,91	288K	166
08/12/2025	-0,05%	-0,06	112,97	113,79	112,02	114,94	224K	66
05/12/2025	-4,42%	-5,23	113,03	119,01	112,61	119,01	758K	543
04/12/2025	1,82%	2,11	118,26	116,57	116,57	118,31	231K	40
03/12/2025	-0,29%	-0,34	116,15	117,00	115,70	117,00	204K	588
02/12/2025	1,73%	1,98	116,49	115,38	115,31	116,49	150K	22
01/12/2025	-0,34%	-0,39	114,51	114,90	114,12	115,65	1M	53
28/11/2025	-0,44%	-0,51	114,90	116,47	114,29	116,67	736K	153
27/11/2025	-0,28%	-0,32	115,41	116,00	115,34	116,38	130K	29
26/11/2025	2,04%	2,31	115,73	114,54	114,49	115,73	231K	22
25/11/2025	-	-	113,42	113,58	112,50	113,58	254K	24

Date,Open,High,Low,Close,Volume
12-Jun-26,120.61,121.63,120.14,120.44,2416605
11-Jun-26,118.30,121.26,117.92,120.62,1210930
10-Jun-26,118.60,119.57,118.18,118.41,1388280
09-Jun-26,119.19,120.00,118.36,119.79,1937845
08-Jun-26,118.19,119.05,117.39,118.07,204973
05-Jun-26,119.45,119.48,118.09,118.66,1922833
03-Jun-26,120.05,120.05,117.89,119.45,2992841
02-Jun-26,120.21,121.42,119.52,121.05,1072812
01-Jun-26,120.90,120.90,118.90,119.01,1271667
29-May-26,120.95,121.41,118.70,121.12,3088535
28-May-26,121.50,122.86,120.76,120.79,2478522
27-May-26,123.00,123.01,121.10,121.43,1008308
26-May-26,122.70,122.70,121.11,122.03,3843711
25-May-26,122.91,123.33,122.33,123.25,2286659
22-May-26,122.50,122.50,120.50,121.69,4281138
21-May-26,124.07,124.07,121.46,122.96,3803688
20-May-26,122.32,124.89,122.32,123.95,660983
19-May-26,121.32,122.39,120.92,121.10,1370131
18-May-26,123.00,123.95,122.70,123.31,1045853
15-May-26,123.00,123.55,122.00,123.30,1357808
14-May-26,124.81,125.41,124.42,124.88,2206427
13-May-26,127.70,127.70,123.50,124.06,25900628
12-May-26,128.98,129.42,127.20,127.72,1060739
11-May-26,132.02,132.04,129.01,129.38,1494426
08-May-26,132.48,133.48,132.04,132.04,1476608
07-May-26,136.32,136.32,131.08,131.47,1785914
06-May-26,137.22,138.09,135.62,136.21,27002424
05-May-26,135.66,136.38,134.36,135.85,1896617
04-May-26,136.16,136.67,134.59,135.10,176015407
30-Apr-26,134.78,136.50,134.74,136.15,1619425
29-Apr-26,136.19,136.19,133.08,133.48,40463922
28-Apr-26,137.62,137.62,134.78,136.20,1456842
27-Apr-26,140.52,140.52,137.80,137.85,15602137
24-Apr-26,140.36,140.52,139.07,139.52,1126989
23-Apr-26,140.74,141.20,139.27,139.87,718946
22-Apr-26,143.98,143.98,139.68,140.00,35599173
20-Apr-26,141.47,143.47,141.00,142.59,870198
17-Apr-26,141.79,144.05,140.00,140.46,3352481
16-Apr-26,143.50,143.50,141.15,141.55,37133763
15-Apr-26,140.29,143.48,140.29,143.04,574521
14-Apr-26,142.00,143.47,141.50,143.07,518892
13-Apr-26,141.41,141.64,140.41,141.51,1490108
10-Apr-26,139.22,142.18,139.22,141.47,1903235
09-Apr-26,136.51,140.73,136.50,139.21,5793151
08-Apr-26,135.84,136.90,135.37,135.81,1225846
07-Apr-26,130.58,131.49,128.67,131.49,71446232
06-Apr-26,132.49,132.49,130.46,131.06,657235
02-Apr-26,127.97,131.98,127.97,131.16,709906
01-Apr-26,130.98,131.31,130.07,130.79,1529774
31-Mar-26,127.93,130.48,127.27,130.04,26558398
30-Mar-26,126.29,127.03,125.82,126.29,50653797
27-Mar-26,126.50,127.21,124.45,124.92,39049939
26-Mar-26,128.52,129.17,126.57,127.01,32467356
25-Mar-26,128.29,130.87,128.29,129.97,489911
24-Mar-26,128.54,128.54,126.25,127.67,646481
23-Mar-26,125.98,129.61,125.98,128.54,7490555
20-Mar-26,128.00,128.00,124.00,124.61,14432014
19-Mar-26,124.11,128.90,123.61,128.02,45874642
18-Mar-26,123.52,126.58,123.18,125.53,379688
17-Mar-26,124.46,125.85,123.59,124.08,425840
16-Mar-26,123.87,124.60,123.38,123.87,779558
13-Mar-26,123.70,125.00,120.92,122.00,3689385
12-Mar-26,125.49,125.49,122.27,122.47,1046665
11-Mar-26,125.51,128.12,125.51,126.25,62141
10-Mar-26,125.39,128.87,124.50,126.81,12992858
09-Mar-26,123.03,127.48,121.24,124.83,540446
06-Mar-26,123.80,123.80,121.31,123.21,907412
05-Mar-26,127.88,127.88,123.47,123.75,43962667
04-Mar-26,126.47,128.35,125.99,127.95,417952
03-Mar-26,126.48,126.48,122.11,124.42,1335205
02-Mar-26,128.45,129.35,125.87,128.78,830733
27-Feb-26,130.02,130.02,127.66,128.84,877760
26-Feb-26,131.00,131.48,129.50,131.05,583207
25-Feb-26,130.39,131.37,129.12,130.27,462932
24-Feb-26,128.43,130.58,128.43,129.98,513575
23-Feb-26,129.19,129.19,127.30,128.16,29947520
20-Feb-26,128.43,129.20,127.23,129.04,383385
19-Feb-26,126.17,128.40,125.59,128.40,312473
18-Feb-26,125.85,127.79,124.92,125.37,124728
13-Feb-26,124.90,126.87,121.77,125.85,27423422
12-Feb-26,126.44,127.11,125.50,125.53,310954
11-Feb-26,126.06,127.67,125.41,126.81,457972
10-Feb-26,124.89,125.02,122.40,124.82,154222
09-Feb-26,123.02,124.91,123.02,124.90,320852
06-Feb-26,123.53,123.53,121.29,122.81,6888174
05-Feb-26,121.11,123.48,120.00,122.37,308207
04-Feb-26,123.09,123.10,119.52,120.37,577438
03-Feb-26,123.47,124.26,122.76,123.24,1349521
02-Feb-26,120.61,121.31,120.13,121.31,231435
30-Jan-26,119.52,121.55,119.29,120.12,2345244
29-Jan-26,122.35,123.47,118.85,120.37,590381
28-Jan-26,122.78,122.78,120.78,122.11,157476
27-Jan-26,122.49,124.11,121.11,121.68,61571107
26-Jan-26,122.70,122.71,119.39,120.19,30155431
23-Jan-26,120.14,122.79,118.60,121.20,27634580
22-Jan-26,117.16,120.28,116.51,119.73,12068367
21-Jan-26,114.83,116.08,114.40,116.08,167059434
20-Jan-26,111.01,112.82,110.78,112.76,51965079
19-Jan-26,111.86,111.86,110.89,111.49,215943
16-Jan-26,113.35,113.35,110.75,111.02,2701314
15-Jan-26,112.51,112.77,112.00,112.21,305337
14-Jan-26,110.73,112.21,110.72,112.21,354514
13-Jan-26,114.35,114.35,110.48,110.71,161216
12-Jan-26,115.14,115.14,112.98,113.22,200541
09-Jan-26,114.33,115.14,114.13,114.45,2022235
08-Jan-26,111.83,113.78,111.83,113.78,117492
07-Jan-26,114.92,114.92,111.81,111.83,182239
06-Jan-26,113.06,115.40,113.06,114.00,264072
05-Jan-26,113.49,113.49,112.59,113.05,188761
02-Jan-26,115.18,115.18,113.54,113.54,2453748
30-Dec-25,114.10,115.73,113.80,114.21,131483
29-Dec-25,113.56,113.99,112.45,113.26,729446
26-Dec-25,113.70,115.09,112.68,113.56,58014
23-Dec-25,111.01,113.87,111.01,113.62,140671
22-Dec-25,117.50,117.50,110.46,110.95,181073
19-Dec-25,112.95,113.63,112.22,112.56,297449
18-Dec-25,112.20,112.20,109.99,112.10,1011258
17-Dec-25,112.00,112.00,110.20,111.57,117300
16-Dec-25,116.28,116.28,112.65,112.65,125994
15-Dec-25,115.42,116.58,115.27,116.28,98365
12-Dec-25,113.50,114.49,112.80,113.02,861521
11-Dec-25,112.79,113.37,111.84,112.66,152088
10-Dec-25,114.64,114.64,112.34,112.57,84428
09-Dec-25,113.49,113.91,110.94,113.56,287693
08-Dec-25,113.79,114.94,112.02,112.97,223974
05-Dec-25,119.01,119.01,112.61,113.03,758444
04-Dec-25,116.57,118.31,116.57,118.26,231313
03-Dec-25,117.00,117.00,115.70,116.15,203749
02-Dec-25,115.38,116.49,115.31,116.49,150334
01-Dec-25,114.90,115.65,114.12,114.51,1100647
28-Nov-25,116.47,116.67,114.29,114.90,736422
27-Nov-25,116.00,116.38,115.34,115.41,129686
26-Nov-25,114.54,115.73,114.49,115.73,230936
25-Nov-25,113.58,113.58,112.50,113.42,254146

*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: UTLL11