Cotação atual, histórico e gráfico do papel: URET11

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 URET11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2024	-0,17%	-0,02	11,70	11,54	11,47	11,70	55K	21
10/09/2024	2,81%	0,32	11,72	11,54	11,54	11,73	123K	14
09/09/2024	0,80%	0,09	11,40	11,31	11,31	11,47	1M	36
06/09/2024	-0,09%	-0,01	11,31	11,26	11,25	11,33	228K	16
05/09/2024	-1,57%	-0,18	11,32	11,63	11,30	11,63	161K	27
04/09/2024	0,26%	0,03	11,50	11,47	11,43	11,54	71K	14
03/09/2024	0,17%	0,02	11,47	11,53	11,40	11,61	25K	12

02/09/2024	-0,17%	-0,02	11,45	11,75	11,18	11,75	24K	22
30/08/2024	1,33%	0,15	11,47	11,54	11,39	11,71	45K	22
29/08/2024	0,89%	0,10	11,32	11,40	11,31	11,40	214K	21
28/08/2024	0,63%	0,07	11,22	11,18	11,09	11,23	111K	37
27/08/2024	0,36%	0,04	11,15	10,96	10,96	11,18	167K	23
26/08/2024	0,27%	0,03	11,11	11,02	11,02	11,19	96K	71
23/08/2024	0,00%	0,00	11,08	11,29	11,04	11,29	286K	42
22/08/2024	2,12%	0,23	11,08	10,85	10,85	11,09	140K	36
21/08/2024	0,84%	0,09	10,85	10,74	10,74	10,85	1M	49
20/08/2024	1,13%	0,12	10,76	10,56	10,56	10,80	147K	13
19/08/2024	-0,09%	-0,01	10,64	10,67	10,57	10,73	34K	25
16/08/2024	-0,75%	-0,08	10,65	10,71	10,61	10,71	4M	194
15/08/2024	0,28%	0,03	10,73	10,98	10,72	10,98	7K	9
14/08/2024	0,94%	0,10	10,70	10,60	10,60	10,73	71K	27
13/08/2024	0,19%	0,02	10,60	10,60	10,57	10,74	212K	40
12/08/2024	-1,31%	-0,14	10,58	10,62	10,55	10,62	48K	20
09/08/2024	-0,37%	-0,04	10,72	10,74	10,53	10,74	97K	23
08/08/2024	0,00%	0,00	10,76	10,63	10,63	10,81	112K	16
07/08/2024	-1,10%	-0,12	10,76	10,92	10,76	10,95	77K	11
06/08/2024	1,21%	0,13	10,88	10,75	10,74	10,94	268K	23
05/08/2024	-2,54%	-0,28	10,75	11,03	10,58	11,04	35K	219
02/08/2024	-0,72%	-0,08	11,03	11,23	10,99	11,23	37K	15
01/08/2024	2,49%	0,27	11,11	10,99	10,97	11,11	90K	17
31/07/2024	0,28%	0,03	10,84	10,99	10,84	11,00	22K	16
30/07/2024	0,37%	0,04	10,81	10,90	10,74	10,90	7K	16
29/07/2024	-0,09%	-0,01	10,77	10,80	10,73	10,83	73K	8
26/07/2024	1,79%	0,19	10,78	10,66	10,66	10,82	99K	13
25/07/2024	-1,03%	-0,11	10,59	10,80	10,57	10,80	145K	20
24/07/2024	-0,56%	-0,06	10,70	10,80	10,70	10,86	129K	12
23/07/2024	0,19%	0,02	10,76	10,72	10,72	10,82	439K	32
22/07/2024	0,85%	0,09	10,74	10,68	10,60	10,82	3M	124
19/07/2024	0,00%	0,00	10,65	10,55	10,52	10,67	40K	12
18/07/2024	1,04%	0,11	10,65	10,76	10,60	10,76	182K	10
17/07/2024	1,64%	0,17	10,54	10,39	10,37	10,55	209K	18
16/07/2024	1,07%	0,11	10,37	10,28	10,28	10,40	7K	13
15/07/2024	0,88%	0,09	10,26	10,25	10,25	10,28	72K	11
12/07/2024	0,30%	0,03	10,17	10,24	10,17	10,26	24K	15
11/07/2024	2,84%	0,28	10,14	10,00	10,00	10,15	43K	14
10/07/2024	0,82%	0,08	9,86	9,78	9,75	9,86	71K	9
09/07/2024	-0,91%	-0,09	9,78	9,97	9,73	9,97	174K	23
08/07/2024	0,10%	0,01	9,87	9,81	9,81	9,97	76K	16
05/07/2024	-0,10%	-0,01	9,86	9,94	9,82	9,96	404K	13
04/07/2024	-1,40%	-0,14	9,87	10,01	9,77	10,01	1K	10
03/07/2024	-1,67%	-0,17	10,01	10,20	9,92	10,24	12K	16
02/07/2024	0,89%	0,09	10,18	9,85	9,84	10,30	162K	18
01/07/2024	0,10%	0,01	10,09	10,08	9,93	10,09	164K	18
28/06/2024	2,54%	0,25	10,08	9,90	9,90	10,08	144K	10
27/06/2024	0,82%	0,08	9,83	9,86	9,75	9,86	58K	6
26/06/2024	1,04%	0,10	9,75	9,70	9,70	9,87	70K	9
25/06/2024	-0,52%	-0,05	9,65	9,70	9,65	9,70	190K	4
24/06/2024	-0,10%	-0,01	9,70	9,71	9,69	9,72	122K	7
21/06/2024	0,00%	0,00	9,71	9,71	9,64	9,71	131K	7
20/06/2024	0,00%	0,00	9,71	9,61	9,61	9,73	46K	7
19/06/2024	0,10%	0,01	9,71	9,89	9,71	9,89	980	2
18/06/2024	0,73%	0,07	9,70	9,63	9,62	9,70	101K	8
17/06/2024	0,63%	0,06	9,63	9,53	9,53	9,63	5K	5
14/06/2024	0,21%	0,02	9,57	9,70	9,45	9,70	73K	24
13/06/2024	0,42%	0,04	9,55	9,55	9,48	9,78	33K	13
12/06/2024	0,96%	0,09	9,51	9,49	9,49	9,89	192K	22
11/06/2024	-0,21%	-0,02	9,42	9,37	9,36	9,44	234K	15
10/06/2024	0,96%	0,09	9,44	9,20	9,20	9,50	126K	18
07/06/2024	0,43%	0,04	9,35	9,23	9,23	9,35	113K	4
06/06/2024	-0,53%	-0,05	9,31	9,29	9,28	9,31	110K	9
05/06/2024	0,32%	0,03	9,36	9,50	9,31	9,50	20K	13
04/06/2024	1,63%	0,15	9,33	9,32	9,32	9,50	177K	11
03/06/2024	-0,76%	-0,07	9,18	9,30	9,14	9,30	39K	16
31/05/2024	4,40%	0,39	9,25	9,10	9,10	9,25	99K	12
29/05/2024	-0,11%	-0,01	8,86	8,71	8,71	8,87	6K	9
28/05/2024	-0,67%	-0,06	8,87	8,99	8,86	8,99	44K	8
27/05/2024	0,11%	0,01	8,93	9,29	8,93	9,30	1K	8
24/05/2024	0,22%	0,02	8,92	8,95	8,90	8,95	92K	3
23/05/2024	-2,09%	-0,19	8,90	9,02	8,90	9,02	82K	366
22/05/2024	-0,22%	-0,02	9,09	9,17	9,08	9,17	78K	9
21/05/2024	0,33%	0,03	9,11	9,09	9,06	9,12	13K	8
20/05/2024	-0,77%	-0,07	9,08	9,12	9,08	9,12	45K	7
17/05/2024	-0,33%	-0,03	9,15	9,13	9,12	9,17	55K	6
16/05/2024	-0,22%	-0,02	9,18	9,25	9,16	9,25	30K	11
15/05/2024	1,21%	0,11	9,20	9,22	9,18	9,22	40K	8
14/05/2024	0,66%	0,06	9,09	9,11	9,06	9,11	22K	6
13/05/2024	0,11%	0,01	9,03	9,03	9,03	9,03	93K	1
10/05/2024	0,11%	0,01	9,02	9,00	8,99	9,02	70K	3
09/05/2024	3,09%	0,27	9,01	8,94	8,94	9,01	133K	6
08/05/2024	-0,57%	-0,05	8,74	8,77	8,74	8,79	95K	6
07/05/2024	0,80%	0,07	8,79	8,72	8,72	8,80	12K	6
06/05/2024	0,23%	0,02	8,72	8,78	8,67	8,79	70K	12
03/05/2024	-0,23%	-0,02	8,70	8,72	8,66	8,76	89K	12
02/05/2024	0,11%	0,01	8,72	8,64	8,60	8,75	153K	8
30/04/2024	-0,34%	-0,03	8,71	8,58	8,58	8,81	150K	5
29/04/2024	0,92%	0,08	8,74	8,73	8,68	8,74	27K	8
26/04/2024	-0,80%	-0,07	8,66	8,59	8,59	8,74	79K	60
25/04/2024	-0,34%	-0,03	8,73	8,72	8,71	9,00	48K	1.674
24/04/2024	0,23%	0,02	8,76	8,60	8,58	8,76	20K	13
23/04/2024	0,34%	0,03	8,74	8,76	8,70	8,76	43K	4
22/04/2024	0,23%	0,02	8,71	8,72	8,67	8,72	25K	5
19/04/2024	-0,34%	-0,03	8,69	8,71	8,62	8,74	192K	11
18/04/2024	0,46%	0,04	8,72	8,65	8,65	8,72	59K	5
17/04/2024	-1,48%	-0,13	8,68	8,72	8,68	8,75	61K	8
16/04/2024	0,57%	0,05	8,81	8,76	8,75	8,86	53K	10
15/04/2024	-0,68%	-0,06	8,76	8,82	8,76	8,84	764K	23
12/04/2024	-0,34%	-0,03	8,82	8,84	8,79	8,88	103K	10
11/04/2024	0,68%	0,06	8,85	8,77	8,77	8,86	16K	5
10/04/2024	-2,77%	-0,25	8,79	9,10	8,79	9,10	620K	28
09/04/2024	0,89%	0,08	9,04	8,96	8,96	9,04	32K	5
08/04/2024	0,90%	0,08	8,96	8,88	8,88	8,97	256K	21
05/04/2024	0,79%	0,07	8,88	8,83	8,78	8,89	106K	12
04/04/2024	-0,45%	-0,04	8,81	8,90	8,78	8,95	39K	13
03/04/2024	-0,34%	-0,03	8,85	8,91	8,82	8,94	80K	9
02/04/2024	-1,22%	-0,11	8,88	8,87	8,77	8,91	21K	15
01/04/2024	-0,77%	-0,07	8,99	9,06	8,99	9,11	401K	25
28/03/2024	1,34%	0,12	9,06	8,94	8,94	9,11	61K	10
27/03/2024	2,76%	0,24	8,94	8,69	8,69	8,94	14K	11
26/03/2024	-0,11%	-0,01	8,70	8,77	8,70	8,77	39K	4
25/03/2024	-1,25%	-0,11	8,71	8,80	8,71	8,80	5K	11
22/03/2024	-0,68%	-0,06	8,82	8,90	8,81	8,90	242K	13
21/03/2024	0,11%	0,01	8,88	8,92	8,79	8,92	69K	72
20/03/2024	-0,22%	-0,02	8,87	9,22	8,82	9,22	138K	29
19/03/2024	0,11%	0,01	8,89	9,05	8,84	9,05	79K	4
18/03/2024	0,57%	0,05	8,88	8,67	8,67	8,92	137K	6
15/03/2024	0,11%	0,01	8,83	8,85	8,68	8,85	24K	10
14/03/2024	-1,45%	-0,13	8,82	9,12	8,77	9,24	66K	20
13/03/2024	-0,44%	-0,04	8,95	9,04	8,92	9,05	58K	7
12/03/2024	-0,11%	-0,01	8,99	9,00	8,94	9,02	524K	12
11/03/2024	-0,55%	-0,05	9,00	9,01	8,97	9,01	80K	5
08/03/2024	1,80%	0,16	9,05	9,02	9,02	9,05	199K	7
07/03/2024	-0,11%	-0,01	8,89	8,90	8,84	8,91	54K	13
06/03/2024	0,56%	0,05	8,90	9,04	8,84	9,04	90K	27
05/03/2024	-	-	8,85	8,81	8,81	8,95	81K	14

Date,Open,High,Low,Close,Volume
11-Sep-24,11.54,11.70,11.47,11.70,54832
10-Sep-24,11.54,11.73,11.54,11.72,122543
09-Sep-24,11.31,11.47,11.31,11.40,1080002
06-Sep-24,11.26,11.33,11.25,11.31,228058
05-Sep-24,11.63,11.63,11.30,11.32,160861
04-Sep-24,11.47,11.54,11.43,11.50,71044
03-Sep-24,11.53,11.61,11.40,11.47,25417
02-Sep-24,11.75,11.75,11.18,11.45,24279
30-Aug-24,11.54,11.71,11.39,11.47,45026
29-Aug-24,11.40,11.40,11.31,11.32,213765
28-Aug-24,11.18,11.23,11.09,11.22,110682
27-Aug-24,10.96,11.18,10.96,11.15,167076
26-Aug-24,11.02,11.19,11.02,11.11,96131
23-Aug-24,11.29,11.29,11.04,11.08,286212
22-Aug-24,10.85,11.09,10.85,11.08,140449
21-Aug-24,10.74,10.85,10.74,10.85,1233845
20-Aug-24,10.56,10.80,10.56,10.76,147154
19-Aug-24,10.67,10.73,10.57,10.64,34296
16-Aug-24,10.71,10.71,10.61,10.65,3964282
15-Aug-24,10.98,10.98,10.72,10.73,7103
14-Aug-24,10.60,10.73,10.60,10.70,70593
13-Aug-24,10.60,10.74,10.57,10.60,212181
12-Aug-24,10.62,10.62,10.55,10.58,47734
09-Aug-24,10.74,10.74,10.53,10.72,97302
08-Aug-24,10.63,10.81,10.63,10.76,112099
07-Aug-24,10.92,10.95,10.76,10.76,76974
06-Aug-24,10.75,10.94,10.74,10.88,268457
05-Aug-24,11.03,11.04,10.58,10.75,34514
02-Aug-24,11.23,11.23,10.99,11.03,37392
01-Aug-24,10.99,11.11,10.97,11.11,89529
31-Jul-24,10.99,11.00,10.84,10.84,22077
30-Jul-24,10.90,10.90,10.74,10.81,6904
29-Jul-24,10.80,10.83,10.73,10.77,73207
26-Jul-24,10.66,10.82,10.66,10.78,98624
25-Jul-24,10.80,10.80,10.57,10.59,145196
24-Jul-24,10.80,10.86,10.70,10.70,129356
23-Jul-24,10.72,10.82,10.72,10.76,438852
22-Jul-24,10.68,10.82,10.60,10.74,2965115
19-Jul-24,10.55,10.67,10.52,10.65,39797
18-Jul-24,10.76,10.76,10.60,10.65,182238
17-Jul-24,10.39,10.55,10.37,10.54,208953
16-Jul-24,10.28,10.40,10.28,10.37,7285
15-Jul-24,10.25,10.28,10.25,10.26,71530
12-Jul-24,10.24,10.26,10.17,10.17,23988
11-Jul-24,10.00,10.15,10.00,10.14,42986
10-Jul-24,9.78,9.86,9.75,9.86,70665
09-Jul-24,9.97,9.97,9.73,9.78,173882
08-Jul-24,9.81,9.97,9.81,9.87,76103
05-Jul-24,9.94,9.96,9.82,9.86,403830
04-Jul-24,10.01,10.01,9.77,9.87,1482
03-Jul-24,10.20,10.24,9.92,10.01,11582
02-Jul-24,9.85,10.30,9.84,10.18,161783
01-Jul-24,10.08,10.09,9.93,10.09,163948
28-Jun-24,9.90,10.08,9.90,10.08,144401
27-Jun-24,9.86,9.86,9.75,9.83,58139
26-Jun-24,9.70,9.87,9.70,9.75,70356
25-Jun-24,9.70,9.70,9.65,9.65,189902
24-Jun-24,9.71,9.72,9.69,9.70,122202
21-Jun-24,9.71,9.71,9.64,9.71,130572
20-Jun-24,9.61,9.73,9.61,9.71,45992
19-Jun-24,9.89,9.89,9.71,9.71,980
18-Jun-24,9.63,9.70,9.62,9.70,100726
17-Jun-24,9.53,9.63,9.53,9.63,4965
14-Jun-24,9.70,9.70,9.45,9.57,73237
13-Jun-24,9.55,9.78,9.48,9.55,32706
12-Jun-24,9.49,9.89,9.49,9.51,191943
11-Jun-24,9.37,9.44,9.36,9.42,234212
10-Jun-24,9.20,9.50,9.20,9.44,125639
07-Jun-24,9.23,9.35,9.23,9.35,113153
06-Jun-24,9.29,9.31,9.28,9.31,109520
05-Jun-24,9.50,9.50,9.31,9.36,19909
04-Jun-24,9.32,9.50,9.32,9.33,176850
03-Jun-24,9.30,9.30,9.14,9.18,39084
31-May-24,9.10,9.25,9.10,9.25,98792
29-May-24,8.71,8.87,8.71,8.86,5502
28-May-24,8.99,8.99,8.86,8.87,44128
27-May-24,9.29,9.30,8.93,8.93,1181
24-May-24,8.95,8.95,8.90,8.92,91911
23-May-24,9.02,9.02,8.90,8.90,81805
22-May-24,9.17,9.17,9.08,9.09,78233
21-May-24,9.09,9.12,9.06,9.11,13299
20-May-24,9.12,9.12,9.08,9.08,44992
17-May-24,9.13,9.17,9.12,9.15,54903
16-May-24,9.25,9.25,9.16,9.18,30025
15-May-24,9.22,9.22,9.18,9.20,39617
14-May-24,9.11,9.11,9.06,9.09,22356
13-May-24,9.03,9.03,9.03,9.03,93135
10-May-24,9.00,9.02,8.99,9.02,70454
09-May-24,8.94,9.01,8.94,9.01,133254
08-May-24,8.77,8.79,8.74,8.74,94961
07-May-24,8.72,8.80,8.72,8.79,12332
06-May-24,8.78,8.79,8.67,8.72,69936
03-May-24,8.72,8.76,8.66,8.70,88889
02-May-24,8.64,8.75,8.60,8.72,153449
30-Apr-24,8.58,8.81,8.58,8.71,150247
29-Apr-24,8.73,8.74,8.68,8.74,27196
26-Apr-24,8.59,8.74,8.59,8.66,79468
25-Apr-24,8.72,9.00,8.71,8.73,48334
24-Apr-24,8.60,8.76,8.58,8.76,19742
23-Apr-24,8.76,8.76,8.70,8.74,42904
22-Apr-24,8.72,8.72,8.67,8.71,25276
19-Apr-24,8.71,8.74,8.62,8.69,192387
18-Apr-24,8.65,8.72,8.65,8.72,59059
17-Apr-24,8.72,8.75,8.68,8.68,61386
16-Apr-24,8.76,8.86,8.75,8.81,52674
15-Apr-24,8.82,8.84,8.76,8.76,764423
12-Apr-24,8.84,8.88,8.79,8.82,103433
11-Apr-24,8.77,8.86,8.77,8.85,15813
10-Apr-24,9.10,9.10,8.79,8.79,620468
09-Apr-24,8.96,9.04,8.96,9.04,32436
08-Apr-24,8.88,8.97,8.88,8.96,255611
05-Apr-24,8.83,8.89,8.78,8.88,105580
04-Apr-24,8.90,8.95,8.78,8.81,38863
03-Apr-24,8.91,8.94,8.82,8.85,79537
02-Apr-24,8.87,8.91,8.77,8.88,20888
01-Apr-24,9.06,9.11,8.99,8.99,401127
28-Mar-24,8.94,9.11,8.94,9.06,60845
27-Mar-24,8.69,8.94,8.69,8.94,14118
26-Mar-24,8.77,8.77,8.70,8.70,39167
25-Mar-24,8.80,8.80,8.71,8.71,5495
22-Mar-24,8.90,8.90,8.81,8.82,242367
21-Mar-24,8.92,8.92,8.79,8.88,69454
20-Mar-24,9.22,9.22,8.82,8.87,138147
19-Mar-24,9.05,9.05,8.84,8.89,79290
18-Mar-24,8.67,8.92,8.67,8.88,136647
15-Mar-24,8.85,8.85,8.68,8.83,24206
14-Mar-24,9.12,9.24,8.77,8.82,66465
13-Mar-24,9.04,9.05,8.92,8.95,57673
12-Mar-24,9.00,9.02,8.94,8.99,523973
11-Mar-24,9.01,9.01,8.97,9.00,79515
08-Mar-24,9.02,9.05,9.02,9.05,199107
07-Mar-24,8.90,8.91,8.84,8.89,54431
06-Mar-24,9.04,9.04,8.84,8.90,89659
05-Mar-24,8.81,8.95,8.81,8.85,81296

*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: URET11