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
27/10/2025	1,02%	0,16	15,91	15,65	15,65	15,91	2M	16
24/10/2025	0,77%	0,12	15,75	15,65	15,65	15,80	653K	11
23/10/2025	0,51%	0,08	15,63	15,51	15,45	15,65	2M	24
22/10/2025	-0,26%	-0,04	15,55	15,59	15,54	15,59	1M	14
21/10/2025	0,06%	0,01	15,59	15,58	15,58	15,65	2M	23
20/10/2025	0,45%	0,07	15,58	15,66	15,52	15,70	4M	29
17/10/2025	-0,06%	-0,01	15,51	15,56	15,42	15,56	2M	20

16/10/2025	-1,15%	-0,18	15,52	15,86	15,49	15,86	1M	25
15/10/2025	0,32%	0,05	15,70	15,72	15,60	15,72	2M	15
14/10/2025	0,13%	0,02	15,65	15,63	15,61	15,72	4M	25
13/10/2025	0,71%	0,11	15,63	15,65	15,59	15,65	2K	14
10/10/2025	2,24%	0,34	15,52	15,47	15,47	15,87	10M	42
09/10/2025	-2,19%	-0,34	15,18	15,56	15,18	15,58	2M	20
08/10/2025	0,32%	0,05	15,52	15,47	15,44	15,58	1M	29
07/10/2025	0,45%	0,07	15,47	15,46	15,39	15,49	4M	24
06/10/2025	0,00%	0,00	15,40	15,55	15,38	15,55	2M	29
03/10/2025	-0,06%	-0,01	15,40	15,26	15,26	15,55	1M	24
02/10/2025	0,06%	0,01	15,41	15,38	15,37	15,49	2M	21
01/10/2025	0,52%	0,08	15,40	15,32	15,18	15,40	2M	25
30/09/2025	0,00%	0,00	15,32	15,44	15,16	15,44	2M	33
29/09/2025	0,33%	0,05	15,32	15,25	15,18	15,32	4M	63
26/09/2025	0,26%	0,04	15,27	15,23	15,20	15,28	4M	17
25/09/2025	0,07%	0,01	15,23	15,20	15,11	15,30	5M	402
24/09/2025	0,53%	0,08	15,22	15,25	15,18	15,25	4M	20
23/09/2025	-1,62%	-0,25	15,14	15,35	15,13	15,35	4M	35
22/09/2025	0,85%	0,13	15,39	15,26	15,26	15,42	1M	21
19/09/2025	0,66%	0,10	15,26	15,18	15,15	15,27	8M	17
18/09/2025	1,00%	0,15	15,16	15,12	15,12	15,17	2M	16
17/09/2025	-0,46%	-0,07	15,01	15,08	14,93	15,09	2M	32
16/09/2025	-0,40%	-0,06	15,08	15,10	15,04	15,12	2M	24
15/09/2025	-0,13%	-0,02	15,14	15,16	15,11	15,20	8M	411
12/09/2025	-0,72%	-0,11	15,16	15,27	15,16	15,27	3M	404
11/09/2025	0,39%	0,06	15,27	15,24	15,20	15,31	5M	330
10/09/2025	-0,07%	-0,01	15,21	15,22	15,15	15,25	442K	19
09/09/2025	0,59%	0,09	15,22	15,16	15,10	15,25	846K	25
08/09/2025	0,33%	0,05	15,13	15,26	15,07	15,26	1M	29
05/09/2025	-0,92%	-0,14	15,08	15,21	15,03	15,21	3M	30
04/09/2025	0,73%	0,11	15,22	15,15	15,09	15,25	372K	17
03/09/2025	0,07%	0,01	15,11	15,10	15,03	15,15	541K	20
02/09/2025	-0,20%	-0,03	15,10	15,10	14,92	15,10	8M	29
01/09/2025	0,33%	0,05	15,13	14,91	14,79	15,30	944K	36
29/08/2025	-0,26%	-0,04	15,08	15,26	15,04	15,26	2M	27
28/08/2025	0,27%	0,04	15,12	15,15	15,04	15,15	2M	16
27/08/2025	0,00%	0,00	15,08	15,15	15,07	15,16	1M	17
26/08/2025	0,67%	0,10	15,08	14,98	14,94	15,11	511K	15
25/08/2025	-0,66%	-0,10	14,98	15,08	14,98	15,08	3M	26
22/08/2025	0,53%	0,08	15,08	15,03	15,03	15,09	7M	16
21/08/2025	-0,27%	-0,04	15,00	14,97	14,95	15,03	1M	12
20/08/2025	-0,59%	-0,09	15,04	14,90	14,90	15,07	1M	33
19/08/2025	0,60%	0,09	15,13	15,18	15,09	15,20	8M	23
18/08/2025	0,53%	0,08	15,04	15,02	15,00	15,07	3M	22
15/08/2025	-0,53%	-0,08	14,96	14,99	14,96	15,01	2M	8
14/08/2025	0,27%	0,04	15,04	15,48	15,00	15,48	703K	11
13/08/2025	0,47%	0,07	15,00	14,97	14,94	15,00	744K	14
12/08/2025	0,20%	0,03	14,93	14,91	14,91	14,93	5M	13
11/08/2025	-0,27%	-0,04	14,90	14,95	14,90	14,96	1M	15
08/08/2025	1,15%	0,17	14,94	14,87	14,83	14,95	2M	25
07/08/2025	-0,94%	-0,14	14,77	14,96	14,73	14,99	2M	28
06/08/2025	0,07%	0,01	14,91	14,90	14,84	14,92	4M	19
05/08/2025	-0,47%	-0,07	14,90	14,97	14,89	15,06	1M	30
04/08/2025	0,67%	0,10	14,97	14,74	14,74	15,01	3M	22
01/08/2025	-2,36%	-0,36	14,87	15,32	14,81	15,32	3M	31
31/07/2025	-0,13%	-0,02	15,23	15,41	15,23	15,56	1M	32
30/07/2025	0,07%	0,01	15,25	15,24	15,17	15,39	621K	28
29/07/2025	-0,52%	-0,08	15,24	15,31	15,24	15,31	2M	11
28/07/2025	0,52%	0,08	15,32	15,24	15,20	15,44	2M	41
25/07/2025	1,06%	0,16	15,24	15,13	15,13	15,30	5M	30
24/07/2025	0,07%	0,01	15,08	15,01	15,01	15,22	3M	15
23/07/2025	0,00%	0,00	15,07	15,02	15,02	15,24	6M	27
22/07/2025	0,00%	0,00	15,07	15,07	15,03	15,16	2M	35
21/07/2025	-0,13%	-0,02	15,07	15,18	15,07	15,18	4M	22
18/07/2025	0,60%	0,09	15,09	15,15	14,99	15,15	5M	18
17/07/2025	0,40%	0,06	15,00	14,99	14,97	15,08	4M	18
16/07/2025	0,40%	0,06	14,94	15,03	14,87	15,03	2M	27
15/07/2025	-0,87%	-0,13	14,88	15,01	14,88	15,01	2M	22
14/07/2025	0,81%	0,12	15,01	14,97	14,89	15,04	3M	26
11/07/2025	-0,20%	-0,03	14,89	15,05	14,88	15,05	1M	28
10/07/2025	0,88%	0,13	14,92	15,02	14,83	15,02	4M	24
09/07/2025	1,79%	0,26	14,79	14,61	14,60	14,79	3M	24
08/07/2025	-0,75%	-0,11	14,53	14,73	14,51	14,73	2M	22
07/07/2025	0,21%	0,03	14,64	14,33	14,33	14,66	9M	40
04/07/2025	0,34%	0,05	14,61	14,58	14,22	14,82	745K	86
03/07/2025	0,62%	0,09	14,56	14,48	14,48	14,78	762K	53
02/07/2025	-0,28%	-0,04	14,47	14,57	14,44	14,57	6M	15
01/07/2025	-0,21%	-0,03	14,51	14,46	14,45	14,56	3M	31
27/06/2025	0,14%	0,02	14,54	14,38	14,38	14,56	2M	23
26/06/2025	-0,21%	-0,03	14,52	14,55	14,49	14,55	344K	15
25/06/2025	0,69%	0,10	14,55	14,38	14,38	14,55	5M	17
24/06/2025	1,62%	0,23	14,45	14,37	14,35	14,45	503K	16
23/06/2025	0,78%	0,11	14,22	14,01	14,01	14,24	874K	25
20/06/2025	-0,07%	-0,01	14,11	14,18	14,09	14,18	2M	22
18/06/2025	0,14%	0,02	14,12	14,10	14,05	14,31	637K	15
17/06/2025	-0,84%	-0,12	14,10	14,09	14,09	14,18	1M	14
16/06/2025	0,00%	0,00	14,22	14,22	14,12	14,31	4M	30
13/06/2025	-0,84%	-0,12	14,22	14,41	14,20	14,41	2M	28
12/06/2025	0,14%	0,02	14,34	14,40	14,32	14,43	2M	15
11/06/2025	-0,76%	-0,11	14,32	14,43	14,28	14,43	2M	15
10/06/2025	0,77%	0,11	14,43	14,41	14,30	14,43	2M	25
09/06/2025	-0,07%	-0,01	14,32	14,33	14,32	14,41	2M	20
06/06/2025	0,70%	0,10	14,33	14,24	14,23	14,44	2M	27
05/06/2025	-1,45%	-0,21	14,23	14,51	14,21	14,51	4M	29
04/06/2025	-0,07%	-0,01	14,44	14,51	14,44	14,51	1M	18
03/06/2025	-0,21%	-0,03	14,45	14,48	14,40	14,48	2M	17
02/06/2025	0,28%	0,04	14,48	14,44	14,28	14,49	4M	36
30/05/2025	0,49%	0,07	14,44	14,43	14,34	14,48	5M	25
29/05/2025	0,14%	0,02	14,37	14,51	14,26	14,51	2M	17
28/05/2025	0,14%	0,02	14,35	14,33	14,33	14,47	5M	22
27/05/2025	1,56%	0,22	14,33	14,31	14,22	14,37	3M	32
26/05/2025	0,28%	0,04	14,11	14,13	14,11	14,28	823K	23
23/05/2025	-0,35%	-0,05	14,07	14,16	13,99	14,26	5M	18
22/05/2025	0,00%	0,00	14,12	13,98	13,98	14,24	4M	36
21/05/2025	-2,01%	-0,29	14,12	14,33	14,09	14,36	7M	22
20/05/2025	-0,28%	-0,04	14,41	14,30	14,30	14,48	4M	23
19/05/2025	0,07%	0,01	14,45	14,48	14,21	14,48	4M	29
16/05/2025	0,49%	0,07	14,44	14,37	14,37	14,47	4M	22
15/05/2025	1,20%	0,17	14,37	14,03	14,03	14,41	5M	23
14/05/2025	0,42%	0,06	14,20	13,96	13,96	14,30	11M	38
13/05/2025	-0,42%	-0,06	14,14	14,20	14,10	14,20	6M	23
12/05/2025	3,65%	0,50	14,20	14,02	14,02	14,25	2M	23
09/05/2025	-0,36%	-0,05	13,70	13,69	13,68	13,85	3M	29
08/05/2025	-0,65%	-0,09	13,75	13,84	13,71	13,89	7M	29
07/05/2025	1,24%	0,17	13,84	13,58	13,58	13,91	3M	27
06/05/2025	-0,44%	-0,06	13,67	13,73	13,67	13,78	2M	16
05/05/2025	-0,22%	-0,03	13,73	13,67	13,61	13,83	2M	30
02/05/2025	2,00%	0,27	13,76	13,50	13,50	13,80	4M	39
30/04/2025	0,75%	0,10	13,49	13,42	13,23	13,51	3M	39
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	-	-	13,22	13,61	13,05	13,61	3M	41

Date,Open,High,Low,Close,Volume
27-Oct-25,15.65,15.91,15.65,15.91,2394457
24-Oct-25,15.65,15.80,15.65,15.75,653152
23-Oct-25,15.51,15.65,15.45,15.63,1993808
22-Oct-25,15.59,15.59,15.54,15.55,1403453
21-Oct-25,15.58,15.65,15.58,15.59,1888685
20-Oct-25,15.66,15.70,15.52,15.58,4021617
17-Oct-25,15.56,15.56,15.42,15.51,2248254
16-Oct-25,15.86,15.86,15.49,15.52,1052284
15-Oct-25,15.72,15.72,15.60,15.70,1614695
14-Oct-25,15.63,15.72,15.61,15.65,3505678
13-Oct-25,15.65,15.65,15.59,15.63,2360
10-Oct-25,15.47,15.87,15.47,15.52,10247048
09-Oct-25,15.56,15.58,15.18,15.18,1931438
08-Oct-25,15.47,15.58,15.44,15.52,1057863
07-Oct-25,15.46,15.49,15.39,15.47,4227786
06-Oct-25,15.55,15.55,15.38,15.40,2465886
03-Oct-25,15.26,15.55,15.26,15.40,1231404
02-Oct-25,15.38,15.49,15.37,15.41,1724051
01-Oct-25,15.32,15.40,15.18,15.40,1791928
30-Sep-25,15.44,15.44,15.16,15.32,2250372
29-Sep-25,15.25,15.32,15.18,15.32,3888717
26-Sep-25,15.23,15.28,15.20,15.27,4419100
25-Sep-25,15.20,15.30,15.11,15.23,4873990
24-Sep-25,15.25,15.25,15.18,15.22,3962343
23-Sep-25,15.35,15.35,15.13,15.14,3694371
22-Sep-25,15.26,15.42,15.26,15.39,1162127
19-Sep-25,15.18,15.27,15.15,15.26,7845035
18-Sep-25,15.12,15.17,15.12,15.16,1885963
17-Sep-25,15.08,15.09,14.93,15.01,1595825
16-Sep-25,15.10,15.12,15.04,15.08,2294175
15-Sep-25,15.16,15.20,15.11,15.14,7936288
12-Sep-25,15.27,15.27,15.16,15.16,3076948
11-Sep-25,15.24,15.31,15.20,15.27,4664970
10-Sep-25,15.22,15.25,15.15,15.21,441916
09-Sep-25,15.16,15.25,15.10,15.22,845725
08-Sep-25,15.26,15.26,15.07,15.13,1473268
05-Sep-25,15.21,15.21,15.03,15.08,3495299
04-Sep-25,15.15,15.25,15.09,15.22,371585
03-Sep-25,15.10,15.15,15.03,15.11,541228
02-Sep-25,15.10,15.10,14.92,15.10,7903100
01-Sep-25,14.91,15.30,14.79,15.13,944490
29-Aug-25,15.26,15.26,15.04,15.08,1932026
28-Aug-25,15.15,15.15,15.04,15.12,1815638
27-Aug-25,15.15,15.16,15.07,15.08,1364405
26-Aug-25,14.98,15.11,14.94,15.08,511142
25-Aug-25,15.08,15.08,14.98,14.98,2524908
22-Aug-25,15.03,15.09,15.03,15.08,7166628
21-Aug-25,14.97,15.03,14.95,15.00,1215764
20-Aug-25,14.90,15.07,14.90,15.04,1439284
19-Aug-25,15.18,15.20,15.09,15.13,8104751
18-Aug-25,15.02,15.07,15.00,15.04,2884027
15-Aug-25,14.99,15.01,14.96,14.96,1559555
14-Aug-25,15.48,15.48,15.00,15.04,703197
13-Aug-25,14.97,15.00,14.94,15.00,744156
12-Aug-25,14.91,14.93,14.91,14.93,4502337
11-Aug-25,14.95,14.96,14.90,14.90,1270656
08-Aug-25,14.87,14.95,14.83,14.94,2309984
07-Aug-25,14.96,14.99,14.73,14.77,2292659
06-Aug-25,14.90,14.92,14.84,14.91,4464570
05-Aug-25,14.97,15.06,14.89,14.90,1306699
04-Aug-25,14.74,15.01,14.74,14.97,2893286
01-Aug-25,15.32,15.32,14.81,14.87,3423317
31-Jul-25,15.41,15.56,15.23,15.23,1129653
30-Jul-25,15.24,15.39,15.17,15.25,621257
29-Jul-25,15.31,15.31,15.24,15.24,2373431
28-Jul-25,15.24,15.44,15.20,15.32,1925866
25-Jul-25,15.13,15.30,15.13,15.24,5072356
24-Jul-25,15.01,15.22,15.01,15.08,2794165
23-Jul-25,15.02,15.24,15.02,15.07,6391646
22-Jul-25,15.07,15.16,15.03,15.07,1662528
21-Jul-25,15.18,15.18,15.07,15.07,3906209
18-Jul-25,15.15,15.15,14.99,15.09,4852915
17-Jul-25,14.99,15.08,14.97,15.00,3749468
16-Jul-25,15.03,15.03,14.87,14.94,1723677
15-Jul-25,15.01,15.01,14.88,14.88,1688675
14-Jul-25,14.97,15.04,14.89,15.01,2815237
11-Jul-25,15.05,15.05,14.88,14.89,1155090
10-Jul-25,15.02,15.02,14.83,14.92,4156050
09-Jul-25,14.61,14.79,14.60,14.79,3184372
08-Jul-25,14.73,14.73,14.51,14.53,1713251
07-Jul-25,14.33,14.66,14.33,14.64,9158909
04-Jul-25,14.58,14.82,14.22,14.61,744607
03-Jul-25,14.48,14.78,14.48,14.56,761585
02-Jul-25,14.57,14.57,14.44,14.47,5877583
01-Jul-25,14.46,14.56,14.45,14.51,3328401
27-Jun-25,14.38,14.56,14.38,14.54,1753637
26-Jun-25,14.55,14.55,14.49,14.52,343949
25-Jun-25,14.38,14.55,14.38,14.55,4752463
24-Jun-25,14.37,14.45,14.35,14.45,503210
23-Jun-25,14.01,14.24,14.01,14.22,874083
20-Jun-25,14.18,14.18,14.09,14.11,1649514
18-Jun-25,14.10,14.31,14.05,14.12,636640
17-Jun-25,14.09,14.18,14.09,14.10,1103371
16-Jun-25,14.22,14.31,14.12,14.22,3885861
13-Jun-25,14.41,14.41,14.20,14.22,2075243
12-Jun-25,14.40,14.43,14.32,14.34,1874827
11-Jun-25,14.43,14.43,14.28,14.32,2148846
10-Jun-25,14.41,14.43,14.30,14.43,1658047
09-Jun-25,14.33,14.41,14.32,14.32,2152743
06-Jun-25,14.24,14.44,14.23,14.33,2428676
05-Jun-25,14.51,14.51,14.21,14.23,4134597
04-Jun-25,14.51,14.51,14.44,14.44,1421276
03-Jun-25,14.48,14.48,14.40,14.45,1935733
02-Jun-25,14.44,14.49,14.28,14.48,4458657
30-May-25,14.43,14.48,14.34,14.44,5136669
29-May-25,14.51,14.51,14.26,14.37,2036367
28-May-25,14.33,14.47,14.33,14.35,4562465
27-May-25,14.31,14.37,14.22,14.33,2550390
26-May-25,14.13,14.28,14.11,14.11,822544
23-May-25,14.16,14.26,13.99,14.07,5477675
22-May-25,13.98,14.24,13.98,14.12,4112338
21-May-25,14.33,14.36,14.09,14.12,6511609
20-May-25,14.30,14.48,14.30,14.41,3778414
19-May-25,14.48,14.48,14.21,14.45,4149900
16-May-25,14.37,14.47,14.37,14.44,4132323
15-May-25,14.03,14.41,14.03,14.37,5106667
14-May-25,13.96,14.30,13.96,14.20,11075993
13-May-25,14.20,14.20,14.10,14.14,6399206
12-May-25,14.02,14.25,14.02,14.20,1886895
09-May-25,13.69,13.85,13.68,13.70,2873813
08-May-25,13.84,13.89,13.71,13.75,7474032
07-May-25,13.58,13.91,13.58,13.84,2890016
06-May-25,13.73,13.78,13.67,13.67,2287399
05-May-25,13.67,13.83,13.61,13.73,2295968
02-May-25,13.50,13.80,13.50,13.76,3618843
30-Apr-25,13.42,13.51,13.23,13.49,3127087
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

*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