Cotação atual, histórico e gráfico do papel: UTEC11

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 UTEC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	1,68%	0,41	24,76	24,43	24,43	24,81	3M	13
23/10/2025	1,12%	0,27	24,35	24,08	23,84	24,37	2M	17
22/10/2025	-0,99%	-0,24	24,08	24,37	23,84	24,37	396K	23
21/10/2025	0,16%	0,04	24,32	24,30	24,26	24,39	1M	8
20/10/2025	0,66%	0,16	24,28	24,33	24,28	24,39	1M	8
17/10/2025	-0,41%	-0,10	24,12	24,22	23,94	24,22	4M	29
16/10/2025	-0,66%	-0,16	24,22	24,38	24,17	24,38	1M	8

15/10/2025	0,66%	0,16	24,38	24,09	24,09	24,51	2M	13
14/10/2025	-0,98%	-0,24	24,22	24,48	24,09	24,48	1M	6
13/10/2025	1,66%	0,40	24,46	23,84	23,84	24,53	55K	17
10/10/2025	-1,64%	-0,40	24,06	24,42	24,06	25,07	2M	26
09/10/2025	0,45%	0,11	24,46	24,53	24,37	24,53	585K	14
08/10/2025	1,54%	0,37	24,35	24,02	24,02	24,36	408K	8
07/10/2025	-0,12%	-0,03	23,98	24,26	23,85	24,30	2M	42
06/10/2025	0,38%	0,09	24,01	23,70	23,70	24,20	2M	16
03/10/2025	-0,42%	-0,10	23,92	23,85	23,85	24,22	937K	19
02/10/2025	0,92%	0,22	24,02	23,84	23,84	24,09	902K	16
01/10/2025	1,02%	0,24	23,80	23,74	23,50	23,80	603K	11
30/09/2025	0,43%	0,10	23,56	23,55	23,34	23,56	422K	12
29/09/2025	0,30%	0,07	23,46	22,80	22,80	23,63	1M	15
26/09/2025	-0,21%	-0,05	23,39	23,62	23,24	23,62	2M	15
25/09/2025	0,39%	0,09	23,44	23,30	23,05	23,45	2M	18
24/09/2025	0,09%	0,02	23,35	23,23	23,23	23,36	2M	4
23/09/2025	-2,10%	-0,50	23,33	23,80	23,31	24,03	4M	18
22/09/2025	1,92%	0,45	23,83	23,55	23,46	23,86	1M	24
19/09/2025	1,04%	0,24	23,38	23,32	23,18	23,46	808K	14
18/09/2025	2,16%	0,49	23,14	22,69	22,69	23,17	443K	14
17/09/2025	-0,40%	-0,09	22,65	22,91	22,50	22,91	2M	15
16/09/2025	-0,79%	-0,18	22,74	22,76	22,74	22,76	677K	3
15/09/2025	0,35%	0,08	22,92	22,93	22,78	22,93	2M	17
12/09/2025	-0,61%	-0,14	22,84	22,98	22,83	22,98	2M	12
11/09/2025	0,26%	0,06	22,98	23,09	22,91	23,09	2M	19
10/09/2025	0,75%	0,17	22,92	22,98	22,70	23,06	2M	22
09/09/2025	0,49%	0,11	22,75	22,71	22,59	22,76	819K	9
08/09/2025	0,98%	0,22	22,64	22,59	22,40	22,81	2M	23
05/09/2025	-0,44%	-0,10	22,42	22,34	22,19	22,42	2M	20
04/09/2025	0,54%	0,12	22,52	22,57	22,34	22,57	829K	18
03/09/2025	0,04%	0,01	22,40	22,32	22,30	22,40	1M	13
02/09/2025	-0,31%	-0,07	22,39	22,60	22,28	22,60	4M	33
01/09/2025	0,13%	0,03	22,46	22,59	22,46	22,59	4K	8
29/08/2025	-1,15%	-0,26	22,43	22,94	22,39	22,94	1M	15
28/08/2025	0,80%	0,18	22,69	22,64	22,48	22,71	2M	18
27/08/2025	0,45%	0,10	22,51	22,31	22,14	22,53	1M	14
26/08/2025	0,81%	0,18	22,41	22,36	22,36	22,48	2M	11
25/08/2025	-0,40%	-0,09	22,23	22,32	22,23	22,33	2M	22
22/08/2025	0,72%	0,16	22,32	22,27	22,27	22,41	3M	17
21/08/2025	-0,14%	-0,03	22,16	22,41	22,07	22,41	49K	10
20/08/2025	-1,20%	-0,27	22,19	22,30	21,83	22,30	2M	22
19/08/2025	-0,66%	-0,15	22,46	22,71	22,41	22,73	3M	13
18/08/2025	0,94%	0,21	22,61	22,64	22,45	22,64	3M	20
15/08/2025	-1,06%	-0,24	22,40	22,42	22,31	22,46	538K	8
14/08/2025	-0,04%	-0,01	22,64	22,65	22,53	22,65	218K	8
13/08/2025	0,40%	0,09	22,65	22,75	22,59	22,75	410K	10
12/08/2025	0,53%	0,12	22,56	22,44	22,22	22,57	3M	20
11/08/2025	-0,44%	-0,10	22,44	22,54	22,44	22,84	2M	12
08/08/2025	1,12%	0,25	22,54	22,40	22,40	22,54	783K	11
07/08/2025	-0,54%	-0,12	22,29	22,84	22,26	22,84	1M	10
06/08/2025	0,40%	0,09	22,41	22,45	22,38	22,45	3M	7
05/08/2025	-0,84%	-0,19	22,32	22,74	22,32	22,97	832K	22
04/08/2025	1,44%	0,32	22,51	22,42	22,39	22,58	3M	25
01/08/2025	-3,18%	-0,73	22,19	22,92	22,13	22,92	2M	21
31/07/2025	-0,30%	-0,07	22,92	23,61	22,88	23,61	4M	9
30/07/2025	0,39%	0,09	22,99	23,27	22,90	23,27	517K	11
29/07/2025	-0,52%	-0,12	22,90	23,39	22,90	23,39	2M	13
28/07/2025	1,37%	0,31	23,02	23,14	22,71	23,14	2M	18
25/07/2025	1,02%	0,23	22,71	22,71	22,63	22,82	3M	15
24/07/2025	0,18%	0,04	22,48	22,71	22,48	22,71	908K	12
23/07/2025	0,00%	0,00	22,44	22,44	22,37	22,44	3M	11
22/07/2025	-0,93%	-0,21	22,44	22,41	22,40	22,58	32K	10
21/07/2025	-0,26%	-0,06	22,65	22,92	22,65	22,92	2M	26
18/07/2025	0,66%	0,15	22,71	22,50	22,50	22,71	2M	9
17/07/2025	0,71%	0,16	22,56	22,31	22,14	22,69	964K	20
16/07/2025	0,45%	0,10	22,40	22,30	22,12	22,40	389K	14
15/07/2025	0,41%	0,09	22,30	22,58	22,30	22,58	1M	18
14/07/2025	0,68%	0,15	22,21	22,17	21,91	22,21	3M	15
11/07/2025	-0,50%	-0,11	22,06	22,42	22,06	22,42	582K	17
10/07/2025	0,23%	0,05	22,17	22,60	22,10	22,60	3M	20
09/07/2025	2,08%	0,45	22,12	21,67	21,67	22,12	2M	9
08/07/2025	-0,18%	-0,04	21,67	21,89	21,48	21,89	3M	16
07/07/2025	0,05%	0,01	21,71	21,92	21,66	21,92	4M	23
04/07/2025	0,37%	0,08	21,70	21,92	21,40	21,92	3K	12
03/07/2025	1,08%	0,23	21,62	21,69	21,62	21,78	22K	10
02/07/2025	0,52%	0,11	21,39	21,48	21,35	21,48	3M	11
01/07/2025	-0,42%	-0,09	21,28	21,37	21,26	21,45	2M	21
27/06/2025	-0,33%	-0,07	21,37	21,74	21,37	21,74	440K	6
26/06/2025	-0,19%	-0,04	21,44	21,28	21,28	21,48	4M	20
25/06/2025	1,46%	0,31	21,48	21,33	21,33	21,48	2M	5
24/06/2025	2,22%	0,46	21,17	21,00	21,00	21,17	1M	6
23/06/2025	0,73%	0,15	20,71	20,79	20,49	20,79	453K	17
20/06/2025	-0,10%	-0,02	20,56	20,74	20,45	20,74	2M	16
18/06/2025	0,34%	0,07	20,58	20,72	20,51	20,75	24K	13
17/06/2025	-0,53%	-0,11	20,51	20,50	20,48	20,62	224K	9
16/06/2025	0,68%	0,14	20,62	20,69	20,48	20,81	727K	13
13/06/2025	-1,54%	-0,32	20,48	20,98	20,48	20,98	619K	19
12/06/2025	0,63%	0,13	20,80	20,86	20,76	20,95	156K	10
11/06/2025	-0,91%	-0,19	20,67	20,60	20,60	20,75	2M	12
10/06/2025	0,58%	0,12	20,86	20,56	20,56	20,97	2M	21
09/06/2025	0,34%	0,07	20,74	21,00	20,52	21,01	2M	18
06/06/2025	0,58%	0,12	20,67	20,55	20,42	20,95	1M	21
05/06/2025	-1,49%	-0,31	20,55	20,98	20,51	20,98	3M	13
04/06/2025	0,38%	0,08	20,86	20,53	20,53	20,97	442K	18
03/06/2025	0,87%	0,18	20,78	20,60	20,60	20,80	2M	13
02/06/2025	0,24%	0,05	20,60	20,55	20,40	20,65	238K	28
30/05/2025	0,39%	0,08	20,55	20,53	20,28	20,58	3M	18
29/05/2025	-0,10%	-0,02	20,47	20,47	20,35	20,98	2M	23
28/05/2025	0,39%	0,08	20,49	20,65	20,49	20,66	2M	14
27/05/2025	2,00%	0,40	20,41	20,49	20,31	20,49	547K	10
26/05/2025	0,45%	0,09	20,01	19,92	19,75	20,18	6K	9
23/05/2025	-1,48%	-0,30	19,92	20,22	19,83	20,22	1M	13
22/05/2025	0,45%	0,09	20,22	20,13	19,85	20,31	842K	12
21/05/2025	-2,33%	-0,48	20,13	20,50	20,03	20,62	2M	19
20/05/2025	0,00%	0,00	20,61	20,60	20,38	20,80	2M	14
19/05/2025	-0,53%	-0,11	20,61	20,72	20,51	20,72	146K	10
16/05/2025	-0,05%	-0,01	20,72	20,67	20,66	21,22	644K	24
15/05/2025	0,78%	0,16	20,73	20,25	20,25	20,74	3M	11
14/05/2025	1,13%	0,23	20,57	20,33	20,33	20,57	1M	19
13/05/2025	0,84%	0,17	20,34	20,35	20,18	20,42	4M	23
12/05/2025	5,27%	1,01	20,17	20,15	20,08	20,38	5M	10
09/05/2025	-0,21%	-0,04	19,16	19,56	19,10	19,56	857K	9
08/05/2025	-0,21%	-0,04	19,20	19,39	19,20	19,40	3M	11
07/05/2025	1,58%	0,30	19,24	19,07	19,00	19,26	2M	18
06/05/2025	-0,37%	-0,07	18,94	19,00	18,94	19,03	2M	7
05/05/2025	-0,16%	-0,03	19,01	19,11	18,90	19,17	3M	21
02/05/2025	2,92%	0,54	19,04	18,50	18,50	19,09	163K	18
30/04/2025	0,98%	0,18	18,50	18,24	18,04	18,50	1M	14
29/04/2025	0,27%	0,05	18,32	18,19	18,19	18,35	447K	10
28/04/2025	-0,98%	-0,18	18,27	18,64	18,16	18,64	593K	19
25/04/2025	1,54%	0,28	18,45	18,34	18,15	18,45	1M	16
24/04/2025	3,18%	0,56	18,17	17,66	17,66	18,17	368K	9
23/04/2025	2,80%	0,48	17,61	17,42	17,42	17,83	667K	13
22/04/2025	-1,66%	-0,29	17,13	17,35	16,90	17,35	320K	22
17/04/2025	-1,25%	-0,22	17,42	17,60	17,40	18,04	3M	14
16/04/2025	-4,03%	-0,74	17,64	18,37	17,33	18,37	6M	30
15/04/2025	-	-	18,38	17,81	17,81	18,44	1M	14

Date,Open,High,Low,Close,Volume
24-Oct-25,24.43,24.81,24.43,24.76,2504497
23-Oct-25,24.08,24.37,23.84,24.35,1513292
22-Oct-25,24.37,24.37,23.84,24.08,395683
21-Oct-25,24.30,24.39,24.26,24.32,1076889
20-Oct-25,24.33,24.39,24.28,24.28,1015367
17-Oct-25,24.22,24.22,23.94,24.12,3571714
16-Oct-25,24.38,24.38,24.17,24.22,1080774
15-Oct-25,24.09,24.51,24.09,24.38,2271884
14-Oct-25,24.48,24.48,24.09,24.22,1151762
13-Oct-25,23.84,24.53,23.84,24.46,54891
10-Oct-25,24.42,25.07,24.06,24.06,2437262
09-Oct-25,24.53,24.53,24.37,24.46,585365
08-Oct-25,24.02,24.36,24.02,24.35,408121
07-Oct-25,24.26,24.30,23.85,23.98,2361176
06-Oct-25,23.70,24.20,23.70,24.01,1712522
03-Oct-25,23.85,24.22,23.85,23.92,936693
02-Oct-25,23.84,24.09,23.84,24.02,902424
01-Oct-25,23.74,23.80,23.50,23.80,602883
30-Sep-25,23.55,23.56,23.34,23.56,422409
29-Sep-25,22.80,23.63,22.80,23.46,1187265
26-Sep-25,23.62,23.62,23.24,23.39,2062056
25-Sep-25,23.30,23.45,23.05,23.44,1937512
24-Sep-25,23.23,23.36,23.23,23.35,2117891
23-Sep-25,23.80,24.03,23.31,23.33,3646470
22-Sep-25,23.55,23.86,23.46,23.83,1098003
19-Sep-25,23.32,23.46,23.18,23.38,807943
18-Sep-25,22.69,23.17,22.69,23.14,442971
17-Sep-25,22.91,22.91,22.50,22.65,2426255
16-Sep-25,22.76,22.76,22.74,22.74,677401
15-Sep-25,22.93,22.93,22.78,22.92,1844849
12-Sep-25,22.98,22.98,22.83,22.84,1702093
11-Sep-25,23.09,23.09,22.91,22.98,1526428
10-Sep-25,22.98,23.06,22.70,22.92,2028805
09-Sep-25,22.71,22.76,22.59,22.75,819414
08-Sep-25,22.59,22.81,22.40,22.64,1701806
05-Sep-25,22.34,22.42,22.19,22.42,2380734
04-Sep-25,22.57,22.57,22.34,22.52,828686
03-Sep-25,22.32,22.40,22.30,22.40,1272321
02-Sep-25,22.60,22.60,22.28,22.39,4054099
01-Sep-25,22.59,22.59,22.46,22.46,3533
29-Aug-25,22.94,22.94,22.39,22.43,1115568
28-Aug-25,22.64,22.71,22.48,22.69,1554229
27-Aug-25,22.31,22.53,22.14,22.51,1233852
26-Aug-25,22.36,22.48,22.36,22.41,1538762
25-Aug-25,22.32,22.33,22.23,22.23,2309140
22-Aug-25,22.27,22.41,22.27,22.32,2926778
21-Aug-25,22.41,22.41,22.07,22.16,49376
20-Aug-25,22.30,22.30,21.83,22.19,1688158
19-Aug-25,22.71,22.73,22.41,22.46,2904327
18-Aug-25,22.64,22.64,22.45,22.61,2590553
15-Aug-25,22.42,22.46,22.31,22.40,538157
14-Aug-25,22.65,22.65,22.53,22.64,217626
13-Aug-25,22.75,22.75,22.59,22.65,409872
12-Aug-25,22.44,22.57,22.22,22.56,3253568
11-Aug-25,22.54,22.84,22.44,22.44,1857730
08-Aug-25,22.40,22.54,22.40,22.54,782628
07-Aug-25,22.84,22.84,22.26,22.29,1174105
06-Aug-25,22.45,22.45,22.38,22.41,2587636
05-Aug-25,22.74,22.97,22.32,22.32,831711
04-Aug-25,22.42,22.58,22.39,22.51,2631228
01-Aug-25,22.92,22.92,22.13,22.19,2397991
31-Jul-25,23.61,23.61,22.88,22.92,3761143
30-Jul-25,23.27,23.27,22.90,22.99,517252
29-Jul-25,23.39,23.39,22.90,22.90,1528393
28-Jul-25,23.14,23.14,22.71,23.02,2181562
25-Jul-25,22.71,22.82,22.63,22.71,2533467
24-Jul-25,22.71,22.71,22.48,22.48,907922
23-Jul-25,22.44,22.44,22.37,22.44,3077798
22-Jul-25,22.41,22.58,22.40,22.44,31982
21-Jul-25,22.92,22.92,22.65,22.65,2400583
18-Jul-25,22.50,22.71,22.50,22.71,2314873
17-Jul-25,22.31,22.69,22.14,22.56,964223
16-Jul-25,22.30,22.40,22.12,22.40,388714
15-Jul-25,22.58,22.58,22.30,22.30,1324631
14-Jul-25,22.17,22.21,21.91,22.21,2647578
11-Jul-25,22.42,22.42,22.06,22.06,581851
10-Jul-25,22.60,22.60,22.10,22.17,3322249
09-Jul-25,21.67,22.12,21.67,22.12,2457802
08-Jul-25,21.89,21.89,21.48,21.67,2844129
07-Jul-25,21.92,21.92,21.66,21.71,3607570
04-Jul-25,21.92,21.92,21.40,21.70,2929
03-Jul-25,21.69,21.78,21.62,21.62,21862
02-Jul-25,21.48,21.48,21.35,21.39,2693064
01-Jul-25,21.37,21.45,21.26,21.28,2412530
27-Jun-25,21.74,21.74,21.37,21.37,440111
26-Jun-25,21.28,21.48,21.28,21.44,3543359
25-Jun-25,21.33,21.48,21.33,21.48,1811076
24-Jun-25,21.00,21.17,21.00,21.17,1052894
23-Jun-25,20.79,20.79,20.49,20.71,453134
20-Jun-25,20.74,20.74,20.45,20.56,1675346
18-Jun-25,20.72,20.75,20.51,20.58,24232
17-Jun-25,20.50,20.62,20.48,20.51,224092
16-Jun-25,20.69,20.81,20.48,20.62,727334
13-Jun-25,20.98,20.98,20.48,20.48,619253
12-Jun-25,20.86,20.95,20.76,20.80,155815
11-Jun-25,20.60,20.75,20.60,20.67,2076614
10-Jun-25,20.56,20.97,20.56,20.86,1787957
09-Jun-25,21.00,21.01,20.52,20.74,1705911
06-Jun-25,20.55,20.95,20.42,20.67,1318406
05-Jun-25,20.98,20.98,20.51,20.55,3047117
04-Jun-25,20.53,20.97,20.53,20.86,442325
03-Jun-25,20.60,20.80,20.60,20.78,2201092
02-Jun-25,20.55,20.65,20.40,20.60,238441
30-May-25,20.53,20.58,20.28,20.55,2617710
29-May-25,20.47,20.98,20.35,20.47,1737020
28-May-25,20.65,20.66,20.49,20.49,2024452
27-May-25,20.49,20.49,20.31,20.41,546644
26-May-25,19.92,20.18,19.75,20.01,6032
23-May-25,20.22,20.22,19.83,19.92,1053110
22-May-25,20.13,20.31,19.85,20.22,841910
21-May-25,20.50,20.62,20.03,20.13,1599615
20-May-25,20.60,20.80,20.38,20.61,1930366
19-May-25,20.72,20.72,20.51,20.61,145558
16-May-25,20.67,21.22,20.66,20.72,644425
15-May-25,20.25,20.74,20.25,20.73,2917845
14-May-25,20.33,20.57,20.33,20.57,1049395
13-May-25,20.35,20.42,20.18,20.34,4371740
12-May-25,20.15,20.38,20.08,20.17,4971357
09-May-25,19.56,19.56,19.10,19.16,856630
08-May-25,19.39,19.40,19.20,19.20,3247126
07-May-25,19.07,19.26,19.00,19.24,1716055
06-May-25,19.00,19.03,18.94,18.94,1521395
05-May-25,19.11,19.17,18.90,19.01,2654211
02-May-25,18.50,19.09,18.50,19.04,162589
30-Apr-25,18.24,18.50,18.04,18.50,1139718
29-Apr-25,18.19,18.35,18.19,18.32,446763
28-Apr-25,18.64,18.64,18.16,18.27,593342
25-Apr-25,18.34,18.45,18.15,18.45,1141544
24-Apr-25,17.66,18.17,17.66,18.17,368024
23-Apr-25,17.42,17.83,17.42,17.61,667498
22-Apr-25,17.35,17.35,16.90,17.13,319904
17-Apr-25,17.60,18.04,17.40,17.42,2579681
16-Apr-25,18.37,18.37,17.33,17.64,6299506
15-Apr-25,17.81,18.44,17.81,18.38,1342608

*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: UTEC11