Cotação atual, histórico e gráfico do papel: UTLL11

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 UTLL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	0,59%	0,67	113,53	111,30	111,30	113,74	53K	24
13/11/2025	-0,16%	-0,18	112,86	113,26	112,09	113,67	250K	40
12/11/2025	1,08%	1,21	113,04	112,86	111,72	113,48	69K	31
11/11/2025	1,33%	1,47	111,83	111,88	110,64	112,57	883K	344
10/11/2025	0,91%	0,99	110,36	109,69	109,69	110,57	59K	27
07/11/2025	0,09%	0,10	109,37	109,06	107,97	111,50	664K	132
06/11/2025	0,44%	0,48	109,27	108,79	108,79	110,02	348K	39

05/11/2025	2,40%	2,55	108,79	107,30	107,29	108,97	513K	197
04/11/2025	0,00%	0,00	106,24	106,63	105,18	106,94	359K	242
03/11/2025	1,42%	1,49	106,24	104,41	104,41	106,30	320K	443
31/10/2025	0,18%	0,19	104,75	104,57	104,07	104,90	245K	29
30/10/2025	0,47%	0,49	104,56	104,20	103,00	104,67	255K	36
29/10/2025	0,84%	0,87	104,07	104,22	103,79	105,33	290K	96
28/10/2025	-0,69%	-0,72	103,20	103,85	102,63	104,34	1M	341
27/10/2025	0,55%	0,57	103,92	104,39	103,45	105,26	67K	28
24/10/2025	1,04%	1,06	103,35	102,26	102,26	103,46	16K	20
23/10/2025	0,51%	0,52	102,29	102,54	101,71	102,54	8K	16
22/10/2025	-0,11%	-0,11	101,77	101,90	101,60	102,14	340K	25
21/10/2025	-0,40%	-0,41	101,88	102,37	101,51	102,66	364K	30
20/10/2025	0,63%	0,64	102,29	103,24	101,89	103,24	209K	35
17/10/2025	1,12%	1,13	101,65	100,55	100,34	101,74	495K	40
16/10/2025	0,88%	0,88	100,52	99,61	98,64	100,54	83K	25
15/10/2025	1,23%	1,21	99,64	98,45	98,00	99,70	63K	28
14/10/2025	-0,08%	-0,08	98,43	97,53	97,53	99,09	381K	35
13/10/2025	0,87%	0,85	98,51	99,08	98,50	99,09	507K	41
10/10/2025	-0,35%	-0,34	97,66	99,65	97,00	99,65	205K	81
09/10/2025	-0,15%	-0,15	98,00	97,70	97,70	100,03	299K	42
08/10/2025	0,29%	0,28	98,15	101,37	97,87	101,37	549K	67
07/10/2025	-1,82%	-1,81	97,87	101,00	97,63	101,00	171K	122
06/10/2025	-0,48%	-0,48	99,68	101,68	99,30	101,68	154K	113
03/10/2025	0,09%	0,09	100,16	100,10	99,47	101,69	234K	103
02/10/2025	-1,92%	-1,96	100,07	101,50	100,07	101,76	319K	65
01/10/2025	-0,38%	-0,39	102,03	102,43	101,84	104,29	63K	43
30/09/2025	-0,25%	-0,26	102,42	103,93	102,26	103,93	94K	34
29/09/2025	2,25%	2,26	102,68	101,30	101,30	102,90	178K	38
26/09/2025	0,21%	0,21	100,42	100,21	100,08	100,54	369K	50
25/09/2025	-1,24%	-1,26	100,21	102,67	100,10	102,67	178K	103
24/09/2025	-0,62%	-0,63	101,47	103,00	101,17	103,00	137K	98
23/09/2025	1,24%	1,25	102,10	100,60	100,60	102,21	221K	51
22/09/2025	-0,87%	-0,88	100,85	106,82	100,30	106,82	564K	207
19/09/2025	-	-	101,73	102,00	101,44	102,00	34K	26

Date,Open,High,Low,Close,Volume
14-Nov-25,111.30,113.74,111.30,113.53,52984
13-Nov-25,113.26,113.67,112.09,112.86,249973
12-Nov-25,112.86,113.48,111.72,113.04,69058
11-Nov-25,111.88,112.57,110.64,111.83,882575
10-Nov-25,109.69,110.57,109.69,110.36,58889
07-Nov-25,109.06,111.50,107.97,109.37,663774
06-Nov-25,108.79,110.02,108.79,109.27,348268
05-Nov-25,107.30,108.97,107.29,108.79,513046
04-Nov-25,106.63,106.94,105.18,106.24,359167
03-Nov-25,104.41,106.30,104.41,106.24,320306
31-Oct-25,104.57,104.90,104.07,104.75,244541
30-Oct-25,104.20,104.67,103.00,104.56,255467
29-Oct-25,104.22,105.33,103.79,104.07,289506
28-Oct-25,103.85,104.34,102.63,103.20,1051114
27-Oct-25,104.39,105.26,103.45,103.92,67221
24-Oct-25,102.26,103.46,102.26,103.35,16487
23-Oct-25,102.54,102.54,101.71,102.29,8370
22-Oct-25,101.90,102.14,101.60,101.77,339807
21-Oct-25,102.37,102.66,101.51,101.88,364200
20-Oct-25,103.24,103.24,101.89,102.29,208501
17-Oct-25,100.55,101.74,100.34,101.65,495087
16-Oct-25,99.61,100.54,98.64,100.52,83449
15-Oct-25,98.45,99.70,98.00,99.64,62949
14-Oct-25,97.53,99.09,97.53,98.43,381296
13-Oct-25,99.08,99.09,98.50,98.51,506974
10-Oct-25,99.65,99.65,97.00,97.66,205386
09-Oct-25,97.70,100.03,97.70,98.00,298692
08-Oct-25,101.37,101.37,97.87,98.15,548804
07-Oct-25,101.00,101.00,97.63,97.87,170815
06-Oct-25,101.68,101.68,99.30,99.68,154238
03-Oct-25,100.10,101.69,99.47,100.16,233943
02-Oct-25,101.50,101.76,100.07,100.07,319355
01-Oct-25,102.43,104.29,101.84,102.03,62636
30-Sep-25,103.93,103.93,102.26,102.42,93553
29-Sep-25,101.30,102.90,101.30,102.68,178075
26-Sep-25,100.21,100.54,100.08,100.42,368819
25-Sep-25,102.67,102.67,100.10,100.21,177568
24-Sep-25,103.00,103.00,101.17,101.47,137175
23-Sep-25,100.60,102.21,100.60,102.10,220975
22-Sep-25,106.82,106.82,100.30,100.85,564095
19-Sep-25,102.00,102.00,101.44,101.73,33877

*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: UTLL11