Cotação atual, histórico e gráfico do papel: USTK11

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 USTK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-1,65%	-0,26	15,51	15,62	15,41	15,90	4M	303
12/06/2025	0,51%	0,08	15,77	15,57	15,57	15,89	90K	76
11/06/2025	-0,70%	-0,11	15,69	15,76	15,50	15,98	143K	170
10/06/2025	0,32%	0,05	15,80	15,75	15,63	15,90	214K	1.634
09/06/2025	0,00%	0,00	15,75	15,79	15,61	15,95	51K	110
06/06/2025	1,22%	0,19	15,75	15,57	15,57	15,91	2M	268
05/06/2025	-1,77%	-0,28	15,56	15,80	15,40	15,92	619K	408

04/06/2025	0,44%	0,07	15,84	15,71	15,71	15,91	5M	447
03/06/2025	0,64%	0,10	15,77	15,60	15,60	15,82	497K	298
02/06/2025	0,38%	0,06	15,67	15,31	15,30	15,78	447K	79
30/05/2025	0,39%	0,06	15,61	15,58	15,39	15,79	10K	42
29/05/2025	0,00%	0,00	15,55	15,76	15,45	15,76	129K	42
28/05/2025	0,58%	0,09	15,55	15,54	15,54	15,67	24K	24
27/05/2025	1,24%	0,19	15,46	15,31	15,27	15,55	60K	45
26/05/2025	1,19%	0,18	15,27	15,35	15,01	15,62	880K	346
23/05/2025	-1,44%	-0,22	15,09	15,31	14,96	15,31	134K	49
22/05/2025	0,20%	0,03	15,31	15,28	15,25	15,44	101K	50
21/05/2025	-2,30%	-0,36	15,28	15,50	15,24	15,69	130K	145
20/05/2025	-0,32%	-0,05	15,64	15,69	15,51	15,69	107K	526
19/05/2025	-0,25%	-0,04	15,69	15,68	15,51	15,69	131K	49
16/05/2025	-0,06%	-0,01	15,73	15,86	15,72	15,86	11K	27
15/05/2025	0,77%	0,12	15,74	15,61	15,48	15,76	17K	43
14/05/2025	1,17%	0,18	15,62	15,33	15,33	15,62	239K	1.778
13/05/2025	0,92%	0,14	15,44	15,24	15,07	15,48	478K	1.970
12/05/2025	5,37%	0,78	15,30	14,79	14,79	15,33	105K	81
09/05/2025	-0,34%	-0,05	14,52	14,73	14,45	14,82	146K	61
08/05/2025	-0,07%	-0,01	14,57	14,61	14,51	14,79	150K	67
07/05/2025	1,53%	0,22	14,58	14,40	14,39	14,68	127K	68
06/05/2025	-0,62%	-0,09	14,36	14,30	14,28	14,52	104K	313
05/05/2025	-0,07%	-0,01	14,45	14,35	14,17	14,52	386K	254
02/05/2025	2,92%	0,41	14,46	14,21	14,21	14,51	60K	59
30/04/2025	1,08%	0,15	14,05	13,66	13,64	14,05	305K	251
29/04/2025	0,36%	0,05	13,90	13,78	13,71	14,00	478K	215
28/04/2025	-1,14%	-0,16	13,85	14,11	13,77	14,11	429K	68
25/04/2025	1,60%	0,22	14,01	13,75	13,71	14,04	24K	52
24/04/2025	3,06%	0,41	13,79	13,38	13,38	13,83	89K	217
23/04/2025	2,76%	0,36	13,38	13,20	13,20	13,57	43K	82
22/04/2025	-1,59%	-0,21	13,02	13,07	12,86	13,09	72K	114
17/04/2025	-1,49%	-0,20	13,23	13,46	13,22	13,61	118K	218
16/04/2025	-4,07%	-0,57	13,43	13,71	13,23	13,71	149K	1.211
15/04/2025	1,67%	0,23	14,00	13,81	13,67	14,37	809K	1.766
14/04/2025	0,00%	0,00	13,77	14,00	13,69	14,02	931K	3.122
11/04/2025	1,77%	0,24	13,77	13,43	13,33	13,78	821K	2.567
10/04/2025	-3,70%	-0,52	13,53	13,61	13,26	13,95	540K	765
09/04/2025	10,80%	1,37	14,05	12,51	12,51	14,29	897K	278
08/04/2025	-1,25%	-0,16	12,68	13,00	12,52	13,48	284K	152
07/04/2025	2,07%	0,26	12,84	12,32	12,04	12,94	1M	306
04/04/2025	-3,53%	-0,46	12,58	12,86	12,54	12,93	648K	148
03/04/2025	-8,04%	-1,14	13,04	13,49	12,93	13,49	13M	1.485
02/04/2025	1,07%	0,15	14,18	13,96	13,74	14,25	81K	79
01/04/2025	0,57%	0,08	14,03	13,96	13,85	14,04	218K	43
31/03/2025	-0,85%	-0,12	13,95	14,03	13,68	14,09	142K	102
28/03/2025	-2,70%	-0,39	14,07	14,45	14,07	14,47	275K	93
27/03/2025	-0,48%	-0,07	14,46	14,55	14,39	14,68	1M	354
26/03/2025	-2,35%	-0,35	14,53	14,91	14,53	14,91	885K	1.207
25/03/2025	-0,07%	-0,01	14,88	14,81	14,73	14,89	30K	717
24/03/2025	2,48%	0,36	14,89	14,62	14,62	15,06	90K	72
21/03/2025	0,97%	0,14	14,53	14,23	14,23	14,53	44K	103
20/03/2025	0,14%	0,02	14,39	14,30	14,30	14,55	10K	53
19/03/2025	1,05%	0,15	14,37	14,30	14,23	14,55	40K	67
18/03/2025	-2,34%	-0,34	14,22	14,49	14,22	14,65	127K	1.478
17/03/2025	0,14%	0,02	14,56	14,54	14,38	14,62	159K	89
14/03/2025	2,04%	0,29	14,54	14,62	14,33	14,70	171K	345
13/03/2025	-1,93%	-0,28	14,25	14,60	14,24	14,65	142K	61
12/03/2025	1,25%	0,18	14,53	14,61	14,43	14,72	745K	127
11/03/2025	-1,17%	-0,17	14,35	14,55	14,27	14,63	294K	317
10/03/2025	-3,14%	-0,47	14,52	14,81	14,33	14,81	213K	232
07/03/2025	1,70%	0,25	14,99	14,89	14,64	15,06	362K	180
06/03/2025	-2,96%	-0,45	14,74	15,13	14,74	15,13	452K	1.645
05/03/2025	-4,41%	-0,70	15,19	15,89	14,97	15,89	854K	114
28/02/2025	2,85%	0,44	15,89	15,48	15,40	15,89	235K	117
27/02/2025	-3,80%	-0,61	15,45	16,02	15,39	16,48	1M	251
26/02/2025	2,16%	0,34	16,06	15,85	15,85	16,13	337K	112
25/02/2025	-1,69%	-0,27	15,72	15,99	15,67	16,22	563K	1.803
24/02/2025	-0,62%	-0,10	15,99	16,05	15,86	16,18	136K	136
21/02/2025	-2,48%	-0,41	16,09	16,50	16,09	16,68	168K	92
20/02/2025	-0,42%	-0,07	16,50	16,58	16,32	16,58	98K	84
19/02/2025	0,06%	0,01	16,57	16,61	16,40	16,82	817K	624
18/02/2025	0,55%	0,09	16,56	16,55	16,39	16,65	947K	228
17/02/2025	0,43%	0,07	16,47	16,40	16,06	16,60	2M	2.226
14/02/2025	-0,91%	-0,15	16,40	16,35	16,35	16,50	88K	86
13/02/2025	1,29%	0,21	16,55	16,23	16,23	16,61	158K	100
12/02/2025	0,12%	0,02	16,34	16,32	15,99	16,65	2M	237
11/02/2025	-0,61%	-0,10	16,32	16,26	16,17	16,46	185K	95
10/02/2025	1,17%	0,19	16,42	16,20	16,20	16,51	242K	109
07/02/2025	-0,18%	-0,03	16,23	16,40	16,12	16,48	237K	609
06/02/2025	-0,43%	-0,07	16,26	16,40	16,19	16,40	116K	81
05/02/2025	2,06%	0,33	16,33	16,16	15,99	16,34	6M	938
04/02/2025	0,82%	0,13	16,00	16,17	15,89	16,18	775K	1.052
03/02/2025	-2,10%	-0,34	15,87	16,20	15,86	16,21	341K	299
31/01/2025	-1,28%	-0,21	16,21	16,59	16,20	16,65	282K	400
30/01/2025	0,37%	0,06	16,42	16,78	16,27	16,86	3M	359
29/01/2025	-0,79%	-0,13	16,36	16,49	16,27	16,58	389K	116
28/01/2025	2,11%	0,34	16,49	16,18	16,04	16,82	479K	2.921
27/01/2025	-5,44%	-0,93	16,15	16,50	16,07	16,54	162K	151
24/01/2025	-0,87%	-0,15	17,08	17,38	16,95	17,52	613K	1.156
23/01/2025	-0,12%	-0,02	17,23	17,25	17,06	17,33	90K	84
22/01/2025	0,47%	0,08	17,25	17,21	17,19	17,46	507K	581
21/01/2025	1,66%	0,28	17,17	17,16	17,03	17,28	290K	474
20/01/2025	-2,09%	-0,36	16,89	17,40	16,89	17,40	148K	188
17/01/2025	2,13%	0,36	17,25	17,06	17,00	17,28	434K	141
16/01/2025	-0,65%	-0,11	16,89	17,11	16,89	17,16	294K	323
15/01/2025	2,41%	0,40	17,00	16,77	16,62	17,12	910K	436
14/01/2025	-0,84%	-0,14	16,60	16,74	16,52	16,83	312K	467
13/01/2025	-1,36%	-0,23	16,74	16,54	16,50	16,88	2M	61.063
10/01/2025	-2,42%	-0,42	16,97	17,17	16,80	17,19	780K	793
09/01/2025	0,35%	0,06	17,39	17,52	16,92	17,52	349K	2.675
08/01/2025	0,06%	0,01	17,33	17,34	17,20	17,89	500K	189
07/01/2025	-2,42%	-0,43	17,32	17,85	17,19	17,85	254K	1.362
06/01/2025	0,23%	0,04	17,75	17,71	17,67	17,93	3M	9.169
03/01/2025	2,37%	0,41	17,71	17,48	17,22	17,79	635K	293
02/01/2025	-1,14%	-0,20	17,30	17,68	17,09	17,68	242K	286
30/12/2024	-1,52%	-0,27	17,50	17,80	17,35	17,93	679K	586
27/12/2024	-2,04%	-0,37	17,77	18,10	17,60	18,10	540K	390
26/12/2024	2,08%	0,37	18,14	18,12	17,64	18,18	2M	1.576
23/12/2024	2,36%	0,41	17,77	17,46	17,46	17,86	1M	1.502
20/12/2024	0,52%	0,09	17,36	16,92	16,74	17,51	339K	363
19/12/2024	-2,37%	-0,42	17,27	17,87	17,16	17,92	1M	1.190
18/12/2024	-0,56%	-0,10	17,69	17,79	17,68	18,21	291K	511
17/12/2024	-0,84%	-0,15	17,79	18,00	17,51	18,14	529K	231
16/12/2024	2,28%	0,40	17,94	17,68	17,31	17,94	144K	408
13/12/2024	1,50%	0,26	17,54	17,47	17,28	17,65	349K	197
12/12/2024	0,29%	0,05	17,28	17,20	17,00	17,46	113K	712
11/12/2024	-0,12%	-0,02	17,23	17,25	17,12	17,48	224K	986
10/12/2024	-2,04%	-0,36	17,25	17,60	17,19	17,60	1M	267
09/12/2024	-0,73%	-0,13	17,61	17,69	17,45	17,69	446K	560
06/12/2024	1,84%	0,32	17,74	17,37	17,37	17,77	908K	541
05/12/2024	-1,08%	-0,19	17,42	17,41	17,29	17,71	248K	938
04/12/2024	1,85%	0,32	17,61	17,36	17,36	17,69	3M	887
03/12/2024	0,23%	0,04	17,29	17,25	17,11	17,38	238K	1.925
02/12/2024	3,11%	0,52	17,25	16,80	16,80	17,32	268K	223
29/11/2024	-1,12%	-0,19	16,73	16,84	16,73	17,09	813K	269
28/11/2024	2,17%	0,36	16,92	16,57	16,57	16,92	198K	50
27/11/2024	-	-	16,56	16,22	16,00	16,56	744K	451

Date,Open,High,Low,Close,Volume
13-Jun-25,15.62,15.90,15.41,15.51,3666571
12-Jun-25,15.57,15.89,15.57,15.77,90295
11-Jun-25,15.76,15.98,15.50,15.69,142835
10-Jun-25,15.75,15.90,15.63,15.80,214231
09-Jun-25,15.79,15.95,15.61,15.75,51055
06-Jun-25,15.57,15.91,15.57,15.75,1550035
05-Jun-25,15.80,15.92,15.40,15.56,618525
04-Jun-25,15.71,15.91,15.71,15.84,4707743
03-Jun-25,15.60,15.82,15.60,15.77,496832
02-Jun-25,15.31,15.78,15.30,15.67,446882
30-May-25,15.58,15.79,15.39,15.61,9680
29-May-25,15.76,15.76,15.45,15.55,129175
28-May-25,15.54,15.67,15.54,15.55,24339
27-May-25,15.31,15.55,15.27,15.46,59666
26-May-25,15.35,15.62,15.01,15.27,879552
23-May-25,15.31,15.31,14.96,15.09,133554
22-May-25,15.28,15.44,15.25,15.31,100646
21-May-25,15.50,15.69,15.24,15.28,129522
20-May-25,15.69,15.69,15.51,15.64,106949
19-May-25,15.68,15.69,15.51,15.69,131085
16-May-25,15.86,15.86,15.72,15.73,10856
15-May-25,15.61,15.76,15.48,15.74,16946
14-May-25,15.33,15.62,15.33,15.62,239050
13-May-25,15.24,15.48,15.07,15.44,477755
12-May-25,14.79,15.33,14.79,15.30,105295
09-May-25,14.73,14.82,14.45,14.52,145625
08-May-25,14.61,14.79,14.51,14.57,149653
07-May-25,14.40,14.68,14.39,14.58,126826
06-May-25,14.30,14.52,14.28,14.36,103683
05-May-25,14.35,14.52,14.17,14.45,385690
02-May-25,14.21,14.51,14.21,14.46,60045
30-Apr-25,13.66,14.05,13.64,14.05,305296
29-Apr-25,13.78,14.00,13.71,13.90,477854
28-Apr-25,14.11,14.11,13.77,13.85,429322
25-Apr-25,13.75,14.04,13.71,14.01,23570
24-Apr-25,13.38,13.83,13.38,13.79,88885
23-Apr-25,13.20,13.57,13.20,13.38,43397
22-Apr-25,13.07,13.09,12.86,13.02,71724
17-Apr-25,13.46,13.61,13.22,13.23,117606
16-Apr-25,13.71,13.71,13.23,13.43,149156
15-Apr-25,13.81,14.37,13.67,14.00,808859
14-Apr-25,14.00,14.02,13.69,13.77,931425
11-Apr-25,13.43,13.78,13.33,13.77,821407
10-Apr-25,13.61,13.95,13.26,13.53,539506
09-Apr-25,12.51,14.29,12.51,14.05,897043
08-Apr-25,13.00,13.48,12.52,12.68,284252
07-Apr-25,12.32,12.94,12.04,12.84,1146309
04-Apr-25,12.86,12.93,12.54,12.58,648070
03-Apr-25,13.49,13.49,12.93,13.04,12884822
02-Apr-25,13.96,14.25,13.74,14.18,80899
01-Apr-25,13.96,14.04,13.85,14.03,218372
31-Mar-25,14.03,14.09,13.68,13.95,142335
28-Mar-25,14.45,14.47,14.07,14.07,275156
27-Mar-25,14.55,14.68,14.39,14.46,1060298
26-Mar-25,14.91,14.91,14.53,14.53,885461
25-Mar-25,14.81,14.89,14.73,14.88,29675
24-Mar-25,14.62,15.06,14.62,14.89,90477
21-Mar-25,14.23,14.53,14.23,14.53,43769
20-Mar-25,14.30,14.55,14.30,14.39,9841
19-Mar-25,14.30,14.55,14.23,14.37,40165
18-Mar-25,14.49,14.65,14.22,14.22,127373
17-Mar-25,14.54,14.62,14.38,14.56,158993
14-Mar-25,14.62,14.70,14.33,14.54,171005
13-Mar-25,14.60,14.65,14.24,14.25,142325
12-Mar-25,14.61,14.72,14.43,14.53,744607
11-Mar-25,14.55,14.63,14.27,14.35,294022
10-Mar-25,14.81,14.81,14.33,14.52,212972
07-Mar-25,14.89,15.06,14.64,14.99,362374
06-Mar-25,15.13,15.13,14.74,14.74,451789
05-Mar-25,15.89,15.89,14.97,15.19,854352
28-Feb-25,15.48,15.89,15.40,15.89,235154
27-Feb-25,16.02,16.48,15.39,15.45,1184058
26-Feb-25,15.85,16.13,15.85,16.06,336768
25-Feb-25,15.99,16.22,15.67,15.72,562678
24-Feb-25,16.05,16.18,15.86,15.99,135646
21-Feb-25,16.50,16.68,16.09,16.09,167715
20-Feb-25,16.58,16.58,16.32,16.50,97677
19-Feb-25,16.61,16.82,16.40,16.57,817102
18-Feb-25,16.55,16.65,16.39,16.56,947310
17-Feb-25,16.40,16.60,16.06,16.47,1658751
14-Feb-25,16.35,16.50,16.35,16.40,87626
13-Feb-25,16.23,16.61,16.23,16.55,158153
12-Feb-25,16.32,16.65,15.99,16.34,2085578
11-Feb-25,16.26,16.46,16.17,16.32,185245
10-Feb-25,16.20,16.51,16.20,16.42,241913
07-Feb-25,16.40,16.48,16.12,16.23,237189
06-Feb-25,16.40,16.40,16.19,16.26,115627
05-Feb-25,16.16,16.34,15.99,16.33,5751067
04-Feb-25,16.17,16.18,15.89,16.00,775468
03-Feb-25,16.20,16.21,15.86,15.87,341358
31-Jan-25,16.59,16.65,16.20,16.21,282322
30-Jan-25,16.78,16.86,16.27,16.42,2972292
29-Jan-25,16.49,16.58,16.27,16.36,388624
28-Jan-25,16.18,16.82,16.04,16.49,479334
27-Jan-25,16.50,16.54,16.07,16.15,161960
24-Jan-25,17.38,17.52,16.95,17.08,613333
23-Jan-25,17.25,17.33,17.06,17.23,90216
22-Jan-25,17.21,17.46,17.19,17.25,506561
21-Jan-25,17.16,17.28,17.03,17.17,290235
20-Jan-25,17.40,17.40,16.89,16.89,148443
17-Jan-25,17.06,17.28,17.00,17.25,434420
16-Jan-25,17.11,17.16,16.89,16.89,294138
15-Jan-25,16.77,17.12,16.62,17.00,910107
14-Jan-25,16.74,16.83,16.52,16.60,312036
13-Jan-25,16.54,16.88,16.50,16.74,2433455
10-Jan-25,17.17,17.19,16.80,16.97,779583
09-Jan-25,17.52,17.52,16.92,17.39,349012
08-Jan-25,17.34,17.89,17.20,17.33,500134
07-Jan-25,17.85,17.85,17.19,17.32,253950
06-Jan-25,17.71,17.93,17.67,17.75,3340601
03-Jan-25,17.48,17.79,17.22,17.71,635091
02-Jan-25,17.68,17.68,17.09,17.30,241702
30-Dec-24,17.80,17.93,17.35,17.50,679059
27-Dec-24,18.10,18.10,17.60,17.77,539842
26-Dec-24,18.12,18.18,17.64,18.14,1708922
23-Dec-24,17.46,17.86,17.46,17.77,1010993
20-Dec-24,16.92,17.51,16.74,17.36,339495
19-Dec-24,17.87,17.92,17.16,17.27,1037687
18-Dec-24,17.79,18.21,17.68,17.69,291404
17-Dec-24,18.00,18.14,17.51,17.79,528684
16-Dec-24,17.68,17.94,17.31,17.94,143809
13-Dec-24,17.47,17.65,17.28,17.54,348571
12-Dec-24,17.20,17.46,17.00,17.28,113368
11-Dec-24,17.25,17.48,17.12,17.23,223598
10-Dec-24,17.60,17.60,17.19,17.25,1097552
09-Dec-24,17.69,17.69,17.45,17.61,445550
06-Dec-24,17.37,17.77,17.37,17.74,908250
05-Dec-24,17.41,17.71,17.29,17.42,247673
04-Dec-24,17.36,17.69,17.36,17.61,3134890
03-Dec-24,17.25,17.38,17.11,17.29,238406
02-Dec-24,16.80,17.32,16.80,17.25,268060
29-Nov-24,16.84,17.09,16.73,16.73,813188
28-Nov-24,16.57,16.92,16.57,16.92,197970
27-Nov-24,16.22,16.56,16.00,16.56,744421

*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: USTK11