Cotação atual, histórico e gráfico do papel: USAL11

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 USAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,22%	0,03	13,39	13,33	13,30	13,44	2M	105
28/04/2025	-0,60%	-0,08	13,36	13,44	13,28	13,45	3M	44
25/04/2025	0,75%	0,10	13,44	13,39	13,28	13,44	988K	24
24/04/2025	1,60%	0,21	13,34	13,05	13,00	13,34	1M	16
23/04/2025	1,47%	0,19	13,13	13,01	13,01	13,26	2M	38
22/04/2025	-1,30%	-0,17	12,94	13,09	12,74	13,09	4M	46
17/04/2025	-0,83%	-0,11	13,11	13,30	13,09	13,30	4M	25

16/04/2025	-2,36%	-0,32	13,22	13,61	13,05	13,61	3M	41
15/04/2025	0,15%	0,02	13,54	13,52	13,50	13,68	3M	33
14/04/2025	0,90%	0,12	13,52	13,55	13,47	13,60	1M	23
11/04/2025	1,06%	0,14	13,40	13,01	13,01	13,48	2M	39
10/04/2025	-2,79%	-0,38	13,26	13,60	13,01	13,60	6M	41
09/04/2025	6,98%	0,89	13,64	12,75	12,75	13,67	5M	168
08/04/2025	-0,16%	-0,02	12,75	13,04	12,61	13,27	3M	39
07/04/2025	1,35%	0,17	12,77	12,34	12,21	12,84	10M	86
04/04/2025	-3,00%	-0,39	12,60	12,90	12,54	13,04	49M	643
03/04/2025	-5,66%	-0,78	12,99	13,57	12,91	13,57	6M	61
02/04/2025	0,88%	0,12	13,77	13,50	13,43	13,81	3M	58
01/04/2025	0,07%	0,01	13,65	13,64	13,54	13,67	2M	105
31/03/2025	-0,37%	-0,05	13,64	13,42	13,42	13,64	943K	49
28/03/2025	-1,93%	-0,27	13,69	14,00	13,67	14,00	2M	25
27/03/2025	0,00%	0,00	13,96	14,04	13,94	14,04	3M	133
26/03/2025	-0,99%	-0,14	13,96	13,98	13,94	14,21	20M	652
25/03/2025	-0,56%	-0,08	14,10	14,21	14,03	14,21	2M	61
24/03/2025	2,53%	0,35	14,18	13,83	13,83	14,19	9M	152
21/03/2025	0,88%	0,12	13,83	13,71	13,62	13,83	2M	28
20/03/2025	0,07%	0,01	13,71	13,70	13,66	13,80	1M	23
19/03/2025	0,81%	0,11	13,70	13,59	13,59	13,76	1M	21
18/03/2025	-1,38%	-0,19	13,59	13,78	13,57	13,78	2M	49
17/03/2025	-0,36%	-0,05	13,78	13,83	13,71	13,92	4M	76
14/03/2025	1,39%	0,19	13,83	13,64	13,51	13,83	4M	27
13/03/2025	-1,52%	-0,21	13,64	13,75	13,64	13,92	2M	42
12/03/2025	0,36%	0,05	13,85	13,76	13,76	14,07	20M	34
11/03/2025	-1,29%	-0,18	13,80	13,98	13,80	14,02	6M	40
10/03/2025	-1,83%	-0,26	13,98	14,03	13,93	14,13	11M	39
07/03/2025	0,99%	0,14	14,24	14,20	14,03	14,27	3M	36
06/03/2025	-1,81%	-0,26	14,10	14,40	14,06	14,40	2M	55
05/03/2025	-4,01%	-0,60	14,36	14,80	13,96	14,80	8M	52
28/02/2025	2,68%	0,39	14,96	14,75	14,53	14,96	5M	38
27/02/2025	-1,22%	-0,18	14,57	14,77	14,57	14,78	8M	16
26/02/2025	0,96%	0,14	14,75	14,75	14,66	14,86	4M	23
25/02/2025	-0,88%	-0,13	14,61	14,74	14,59	14,85	3M	33
24/02/2025	0,07%	0,01	14,74	14,87	14,64	14,87	3M	18
21/02/2025	-1,27%	-0,19	14,73	14,91	14,70	14,98	927K	39
20/02/2025	-0,67%	-0,10	14,92	15,04	14,82	15,04	1M	43
19/02/2025	0,74%	0,11	15,02	14,91	14,89	15,02	1M	18
18/02/2025	0,07%	0,01	14,91	14,92	14,85	14,97	3M	17
17/02/2025	-0,13%	-0,02	14,90	14,93	14,89	15,08	11K	45
14/02/2025	-1,00%	-0,15	14,92	15,05	14,88	15,05	5M	30
13/02/2025	0,94%	0,14	15,07	14,78	14,78	15,07	1M	19
12/02/2025	-0,33%	-0,05	14,93	14,98	14,73	15,02	587K	44
11/02/2025	-0,33%	-0,05	14,98	15,03	14,93	15,03	1M	28
10/02/2025	0,47%	0,07	15,03	15,04	14,94	15,05	2M	27
07/02/2025	-0,27%	-0,04	14,96	15,09	14,84	15,09	5M	51
06/02/2025	-0,20%	-0,03	15,00	15,02	14,92	15,12	4M	21
05/02/2025	1,01%	0,15	15,03	14,98	14,85	15,03	1M	88
04/02/2025	0,00%	0,00	14,88	14,88	14,82	14,97	14M	494
03/02/2025	-1,46%	-0,22	14,88	15,10	14,88	15,10	4M	69
31/01/2025	-0,72%	-0,11	15,10	15,12	15,06	15,29	2M	35
30/01/2025	0,60%	0,09	15,21	15,23	15,17	15,31	1M	15
29/01/2025	-0,66%	-0,10	15,12	15,13	15,10	15,27	1M	30
28/01/2025	0,46%	0,07	15,22	15,32	15,10	15,32	5M	26
27/01/2025	-1,62%	-0,25	15,15	15,10	14,91	15,23	1M	30
24/01/2025	-0,58%	-0,09	15,40	15,51	15,32	15,51	904K	27
23/01/2025	0,26%	0,04	15,49	15,54	15,32	15,54	2M	32
22/01/2025	-0,83%	-0,13	15,45	15,58	15,38	15,60	8M	38
21/01/2025	1,04%	0,16	15,58	15,43	15,43	15,58	3M	21
20/01/2025	-0,84%	-0,13	15,42	15,55	15,42	15,85	86K	113
17/01/2025	1,44%	0,22	15,55	15,47	15,43	15,59	2M	24
16/01/2025	0,39%	0,06	15,33	15,36	15,27	15,40	3M	25
15/01/2025	1,13%	0,17	15,27	15,12	15,12	15,36	5M	48
14/01/2025	-0,53%	-0,08	15,10	15,24	15,00	15,25	4M	30
13/01/2025	0,07%	0,01	15,18	15,24	14,96	15,24	2M	39
10/01/2025	-0,65%	-0,10	15,17	15,35	15,16	15,35	1M	32
09/01/2025	-1,17%	-0,18	15,27	15,25	15,25	15,50	20K	569
08/01/2025	0,39%	0,06	15,45	15,39	15,25	15,60	1M	40
07/01/2025	-1,41%	-0,22	15,39	15,40	15,33	15,55	959K	36
06/01/2025	-0,45%	-0,07	15,61	15,68	15,54	15,71	6M	47
03/01/2025	1,82%	0,28	15,68	15,58	15,40	15,68	4M	36
02/01/2025	-0,96%	-0,15	15,40	15,55	15,35	15,87	2M	52
30/12/2024	-1,33%	-0,21	15,55	15,92	15,47	15,92	1M	48
27/12/2024	-1,01%	-0,16	15,76	15,92	15,68	15,97	1M	42
26/12/2024	0,95%	0,15	15,92	16,07	15,77	16,07	2M	50
23/12/2024	2,27%	0,35	15,77	15,42	15,42	15,85	15M	173
20/12/2024	0,19%	0,03	15,42	15,31	14,88	15,55	6M	63
19/12/2024	-2,16%	-0,34	15,39	15,95	15,37	16,00	6M	136
18/12/2024	-0,32%	-0,05	15,73	15,94	15,73	16,11	10M	51
17/12/2024	-0,75%	-0,12	15,78	15,90	15,71	16,04	728K	45
16/12/2024	1,53%	0,24	15,90	15,82	15,59	15,90	2M	53
13/12/2024	1,03%	0,16	15,66	15,50	15,50	15,68	859K	33
12/12/2024	0,00%	0,00	15,50	15,57	15,36	15,89	731K	76
11/12/2024	-0,64%	-0,10	15,50	15,60	15,47	15,80	5M	35
10/12/2024	-0,89%	-0,14	15,60	15,57	15,56	15,77	4M	21
09/12/2024	-0,57%	-0,09	15,74	15,83	15,70	15,88	2M	43
06/12/2024	1,54%	0,24	15,83	15,69	15,69	15,85	4M	29
05/12/2024	-0,57%	-0,09	15,59	15,68	15,49	15,72	9M	126
04/12/2024	0,45%	0,07	15,68	15,71	15,65	15,71	12M	23
03/12/2024	-0,32%	-0,05	15,61	15,74	15,59	15,74	2M	33
02/12/2024	2,02%	0,31	15,66	15,66	15,39	15,78	21M	42
29/11/2024	-0,13%	-0,02	15,35	15,64	15,27	15,84	50K	45
28/11/2024	1,39%	0,21	15,37	15,56	15,00	15,56	12K	15
27/11/2024	1,54%	0,23	15,16	14,93	14,82	15,16	7M	35
26/11/2024	0,61%	0,09	14,93	14,70	14,70	14,93	2M	51
25/11/2024	0,34%	0,05	14,84	14,92	14,78	14,92	3M	36
22/11/2024	0,27%	0,04	14,79	14,86	14,64	14,86	2M	43
21/11/2024	1,44%	0,21	14,75	14,43	14,43	14,81	2M	31
19/11/2024	0,62%	0,09	14,54	14,26	14,26	14,58	1M	25
18/11/2024	-1,57%	-0,23	14,45	14,68	14,36	14,76	7M	180
14/11/2024	-0,61%	-0,09	14,68	14,92	14,66	14,96	3M	46
13/11/2024	0,61%	0,09	14,77	14,72	14,72	14,88	2M	30
12/11/2024	-0,27%	-0,04	14,68	14,87	14,59	14,98	1M	232
11/11/2024	0,68%	0,10	14,72	14,62	14,62	14,84	1M	31
08/11/2024	1,04%	0,15	14,62	14,68	14,62	14,79	5M	54
07/11/2024	1,05%	0,15	14,47	14,32	14,32	14,55	1M	44
06/11/2024	1,34%	0,19	14,32	14,17	14,09	14,70	13M	203
05/11/2024	0,64%	0,09	14,13	13,98	13,98	14,21	2M	22
04/11/2024	-1,68%	-0,24	14,04	14,28	13,96	14,39	6M	65
01/11/2024	1,93%	0,27	14,28	14,25	14,20	14,34	14M	32
31/10/2024	-1,62%	-0,23	14,01	14,02	14,00	14,31	2M	31
30/10/2024	-0,14%	-0,02	14,24	14,25	14,24	14,38	415K	30
29/10/2024	0,92%	0,13	14,26	14,16	14,16	14,29	3M	17
28/10/2024	0,57%	0,08	14,13	14,30	14,03	14,30	903K	74
25/10/2024	0,50%	0,07	14,05	14,12	14,05	14,18	2M	30
24/10/2024	-0,14%	-0,02	13,98	13,92	13,92	14,10	638K	23
23/10/2024	-1,20%	-0,17	14,00	14,31	13,96	14,31	502K	49
22/10/2024	0,14%	0,02	14,17	14,21	14,07	14,21	4M	25
21/10/2024	-0,28%	-0,04	14,15	14,21	14,08	14,35	1M	50
18/10/2024	1,14%	0,16	14,19	13,92	13,92	14,20	1M	28
17/10/2024	-0,21%	-0,03	14,03	13,95	13,95	14,20	683K	31
16/10/2024	0,93%	0,13	14,06	13,94	13,94	14,07	2M	33
15/10/2024	0,07%	0,01	13,93	13,75	13,75	14,07	5M	26
14/10/2024	0,51%	0,07	13,92	13,85	13,85	14,09	4M	87
11/10/2024	0,95%	0,13	13,85	13,72	13,72	13,92	2M	19
10/10/2024	-	-	13,72	13,79	13,67	13,80	547K	832

Date,Open,High,Low,Close,Volume
29-Apr-25,13.33,13.44,13.30,13.39,1607907
28-Apr-25,13.44,13.45,13.28,13.36,3450547
25-Apr-25,13.39,13.44,13.28,13.44,987641
24-Apr-25,13.05,13.34,13.00,13.34,1293718
23-Apr-25,13.01,13.26,13.01,13.13,2317434
22-Apr-25,13.09,13.09,12.74,12.94,4147986
17-Apr-25,13.30,13.30,13.09,13.11,3844542
16-Apr-25,13.61,13.61,13.05,13.22,2806123
15-Apr-25,13.52,13.68,13.50,13.54,2847706
14-Apr-25,13.55,13.60,13.47,13.52,1091646
11-Apr-25,13.01,13.48,13.01,13.40,1660165
10-Apr-25,13.60,13.60,13.01,13.26,6186666
09-Apr-25,12.75,13.67,12.75,13.64,5023160
08-Apr-25,13.04,13.27,12.61,12.75,3206132
07-Apr-25,12.34,12.84,12.21,12.77,10248402
04-Apr-25,12.90,13.04,12.54,12.60,49060242
03-Apr-25,13.57,13.57,12.91,12.99,5787344
02-Apr-25,13.50,13.81,13.43,13.77,3223157
01-Apr-25,13.64,13.67,13.54,13.65,2228931
31-Mar-25,13.42,13.64,13.42,13.64,942682
28-Mar-25,14.00,14.00,13.67,13.69,1757161
27-Mar-25,14.04,14.04,13.94,13.96,2924375
26-Mar-25,13.98,14.21,13.94,13.96,20036522
25-Mar-25,14.21,14.21,14.03,14.10,2311923
24-Mar-25,13.83,14.19,13.83,14.18,8644536
21-Mar-25,13.71,13.83,13.62,13.83,2315210
20-Mar-25,13.70,13.80,13.66,13.71,1413080
19-Mar-25,13.59,13.76,13.59,13.70,1087285
18-Mar-25,13.78,13.78,13.57,13.59,1916181
17-Mar-25,13.83,13.92,13.71,13.78,4423668
14-Mar-25,13.64,13.83,13.51,13.83,4230241
13-Mar-25,13.75,13.92,13.64,13.64,1630451
12-Mar-25,13.76,14.07,13.76,13.85,19611359
11-Mar-25,13.98,14.02,13.80,13.80,6398859
10-Mar-25,14.03,14.13,13.93,13.98,10862909
07-Mar-25,14.20,14.27,14.03,14.24,2604669
06-Mar-25,14.40,14.40,14.06,14.10,1700836
05-Mar-25,14.80,14.80,13.96,14.36,7684179
28-Feb-25,14.75,14.96,14.53,14.96,5375261
27-Feb-25,14.77,14.78,14.57,14.57,8269627
26-Feb-25,14.75,14.86,14.66,14.75,3617260
25-Feb-25,14.74,14.85,14.59,14.61,3045349
24-Feb-25,14.87,14.87,14.64,14.74,3069942
21-Feb-25,14.91,14.98,14.70,14.73,927467
20-Feb-25,15.04,15.04,14.82,14.92,1239569
19-Feb-25,14.91,15.02,14.89,15.02,1186291
18-Feb-25,14.92,14.97,14.85,14.91,3189980
17-Feb-25,14.93,15.08,14.89,14.90,10540
14-Feb-25,15.05,15.05,14.88,14.92,4689871
13-Feb-25,14.78,15.07,14.78,15.07,1248803
12-Feb-25,14.98,15.02,14.73,14.93,586675
11-Feb-25,15.03,15.03,14.93,14.98,1141961
10-Feb-25,15.04,15.05,14.94,15.03,2170763
07-Feb-25,15.09,15.09,14.84,14.96,4943931
06-Feb-25,15.02,15.12,14.92,15.00,3506604
05-Feb-25,14.98,15.03,14.85,15.03,1340753
04-Feb-25,14.88,14.97,14.82,14.88,14397860
03-Feb-25,15.10,15.10,14.88,14.88,4461568
31-Jan-25,15.12,15.29,15.06,15.10,1794356
30-Jan-25,15.23,15.31,15.17,15.21,1227506
29-Jan-25,15.13,15.27,15.10,15.12,1209529
28-Jan-25,15.32,15.32,15.10,15.22,4853299
27-Jan-25,15.10,15.23,14.91,15.15,1398842
24-Jan-25,15.51,15.51,15.32,15.40,904321
23-Jan-25,15.54,15.54,15.32,15.49,1657184
22-Jan-25,15.58,15.60,15.38,15.45,7772729
21-Jan-25,15.43,15.58,15.43,15.58,3373382
20-Jan-25,15.55,15.85,15.42,15.42,86343
17-Jan-25,15.47,15.59,15.43,15.55,2364564
16-Jan-25,15.36,15.40,15.27,15.33,3406306
15-Jan-25,15.12,15.36,15.12,15.27,4995486
14-Jan-25,15.24,15.25,15.00,15.10,4120432
13-Jan-25,15.24,15.24,14.96,15.18,1515551
10-Jan-25,15.35,15.35,15.16,15.17,1346349
09-Jan-25,15.25,15.50,15.25,15.27,20415
08-Jan-25,15.39,15.60,15.25,15.45,1088637
07-Jan-25,15.40,15.55,15.33,15.39,958932
06-Jan-25,15.68,15.71,15.54,15.61,6002933
03-Jan-25,15.58,15.68,15.40,15.68,4331137
02-Jan-25,15.55,15.87,15.35,15.40,1639656
30-Dec-24,15.92,15.92,15.47,15.55,1293605
27-Dec-24,15.92,15.97,15.68,15.76,1430490
26-Dec-24,16.07,16.07,15.77,15.92,2074647
23-Dec-24,15.42,15.85,15.42,15.77,14999996
20-Dec-24,15.31,15.55,14.88,15.42,5810933
19-Dec-24,15.95,16.00,15.37,15.39,6141768
18-Dec-24,15.94,16.11,15.73,15.73,10132254
17-Dec-24,15.90,16.04,15.71,15.78,727553
16-Dec-24,15.82,15.90,15.59,15.90,2437463
13-Dec-24,15.50,15.68,15.50,15.66,858584
12-Dec-24,15.57,15.89,15.36,15.50,731041
11-Dec-24,15.60,15.80,15.47,15.50,4522240
10-Dec-24,15.57,15.77,15.56,15.60,4272698
09-Dec-24,15.83,15.88,15.70,15.74,2160224
06-Dec-24,15.69,15.85,15.69,15.83,4269654
05-Dec-24,15.68,15.72,15.49,15.59,8891895
04-Dec-24,15.71,15.71,15.65,15.68,11511655
03-Dec-24,15.74,15.74,15.59,15.61,2201132
02-Dec-24,15.66,15.78,15.39,15.66,21380914
29-Nov-24,15.64,15.84,15.27,15.35,50108
28-Nov-24,15.56,15.56,15.00,15.37,11854
27-Nov-24,14.93,15.16,14.82,15.16,6984184
26-Nov-24,14.70,14.93,14.70,14.93,1524459
25-Nov-24,14.92,14.92,14.78,14.84,2637789
22-Nov-24,14.86,14.86,14.64,14.79,2475163
21-Nov-24,14.43,14.81,14.43,14.75,1856092
19-Nov-24,14.26,14.58,14.26,14.54,1399005
18-Nov-24,14.68,14.76,14.36,14.45,6952142
14-Nov-24,14.92,14.96,14.66,14.68,2629015
13-Nov-24,14.72,14.88,14.72,14.77,1901461
12-Nov-24,14.87,14.98,14.59,14.68,1419430
11-Nov-24,14.62,14.84,14.62,14.72,1199480
08-Nov-24,14.68,14.79,14.62,14.62,4599729
07-Nov-24,14.32,14.55,14.32,14.47,1423629
06-Nov-24,14.17,14.70,14.09,14.32,12752285
05-Nov-24,13.98,14.21,13.98,14.13,2062803
04-Nov-24,14.28,14.39,13.96,14.04,6008862
01-Nov-24,14.25,14.34,14.20,14.28,13518436
31-Oct-24,14.02,14.31,14.00,14.01,2049821
30-Oct-24,14.25,14.38,14.24,14.24,414714
29-Oct-24,14.16,14.29,14.16,14.26,2705714
28-Oct-24,14.30,14.30,14.03,14.13,903251
25-Oct-24,14.12,14.18,14.05,14.05,1887805
24-Oct-24,13.92,14.10,13.92,13.98,637597
23-Oct-24,14.31,14.31,13.96,14.00,501538
22-Oct-24,14.21,14.21,14.07,14.17,3938757
21-Oct-24,14.21,14.35,14.08,14.15,1494855
18-Oct-24,13.92,14.20,13.92,14.19,1289360
17-Oct-24,13.95,14.20,13.95,14.03,683395
16-Oct-24,13.94,14.07,13.94,14.06,1517532
15-Oct-24,13.75,14.07,13.75,13.93,4672310
14-Oct-24,13.85,14.09,13.85,13.92,4204234
11-Oct-24,13.72,13.92,13.72,13.85,1943770
10-Oct-24,13.79,13.80,13.67,13.72,547065

*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: USAL11