Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Investo ETF MSCI US Technology Fundo De Investimento De Indice – Investimento No Exterior (USTK11.SA)

13.92
+0.13
+(0.94%)
As of 2:07:06 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.7513.9213.7113.9213.921,230
Apr 24, 202513.3813.8313.3813.7913.796,499
Apr 23, 202513.2013.5713.2013.3813.383,243
Apr 22, 202513.0713.0912.8613.0213.025,519
Apr 17, 202513.4613.6113.2213.2313.238,826
Apr 16, 202513.7113.7113.2313.4313.4311,014
Apr 15, 202513.8114.3713.6714.0014.0057,866
Apr 14, 202514.0014.0213.6913.7713.7767,320
Apr 11, 202513.4313.7813.3313.7713.7760,055
Apr 10, 202513.6113.9513.2613.5313.5339,757
Apr 9, 202512.5114.2912.5114.0514.0567,102
Apr 8, 202513.0013.4812.5212.6812.6821,571
Apr 7, 202512.3212.9412.0412.8412.8491,525
Apr 4, 202512.8612.9312.5412.5812.5848,894
Apr 3, 202513.4913.4912.9313.0413.04988,316
Apr 2, 202513.9614.2513.7414.1814.185,802
Apr 1, 202513.9614.0413.8514.0314.0315,689
Mar 31, 202514.0314.0913.6813.9513.9510,302
Mar 28, 202514.4514.4714.0714.0714.0719,414
Mar 27, 202514.5514.6814.3914.4614.4673,169
Mar 26, 202514.9114.9114.5314.5314.5360,558
Mar 25, 202514.8114.8914.7314.8814.882,006
Mar 24, 202514.6215.0614.6214.8914.896,095
Mar 21, 202514.2314.5314.2314.5314.533,034
Mar 20, 202514.3014.5514.3014.3914.39683
Mar 19, 202514.3014.5514.2314.3714.372,790
Mar 18, 202514.4914.6514.2214.2214.228,925
Mar 17, 202514.5414.6214.3814.5614.5610,944
Mar 14, 202514.6214.7014.3314.5414.5411,832
Mar 13, 202514.6014.6514.2414.2514.259,936
Mar 12, 202514.6114.7214.4314.5314.5350,868
Mar 11, 202514.5514.6314.2714.3514.3520,359
Mar 10, 202514.8114.8114.3314.5214.5214,732
Mar 7, 202514.8915.0614.6414.9914.9924,333
Mar 6, 202515.1315.1314.7414.7414.7430,494
Mar 5, 202515.8915.8914.9715.1915.1955,480
Feb 28, 202515.4815.8915.4015.8915.8915,082
Feb 27, 202516.0216.4815.3915.4515.4573,305
Feb 26, 202515.8516.1315.8516.0616.0621,020
Feb 25, 202515.9916.2215.6715.7215.7235,597
Feb 24, 202516.0516.1815.8615.9915.998,479
Feb 21, 202516.5016.6816.0916.0916.0910,224
Feb 20, 202516.5816.5816.3216.5016.505,942
Feb 19, 202516.6116.8216.4016.5716.5749,235
Feb 18, 202516.5516.6516.3916.5616.5657,304
Feb 17, 202516.4016.6016.0616.4716.47101,596
Feb 14, 202516.3516.5016.3516.4016.405,333
Feb 13, 202516.2316.6116.2316.5516.559,601
Feb 12, 202516.3216.6515.9916.3416.34127,540
Feb 11, 202516.2616.4616.1716.3216.3211,396
Feb 10, 202516.2016.5116.2016.4216.4214,735
Feb 7, 202516.4016.4816.1216.2316.2314,598
Feb 6, 202516.4016.4016.1916.2616.267,103
Feb 5, 202516.1616.3415.9916.3316.33356,751
Feb 4, 202516.1716.1815.8916.0016.0048,407
Feb 3, 202516.2016.2115.8615.8715.8721,424
Jan 31, 202516.5916.6516.2016.2116.2117,266
Jan 30, 202516.7816.8616.2716.4216.42179,624
Jan 29, 202516.4916.5816.2716.3616.3623,697
Jan 28, 202516.1816.8216.0416.4916.4929,360
Jan 27, 202516.5016.5416.0716.1516.159,946
Jan 24, 202517.3817.5216.9517.0817.0835,710
Jan 23, 202517.2517.3317.0617.2317.235,234
Jan 22, 202517.2117.4617.1917.2517.2529,262
Jan 21, 202517.1617.2817.0317.1717.1716,918
Jan 20, 202517.4017.4016.8916.8916.898,619
Jan 17, 202517.0617.2817.0017.2517.2525,247
Jan 16, 202517.1117.1616.8916.8916.8917,256
Jan 15, 202516.7717.1216.6217.0017.0053,778
Jan 14, 202516.7416.8316.5216.6016.6018,666
Jan 13, 202516.5416.8816.5016.7416.74146,170
Jan 10, 202517.1717.1916.8016.9716.9745,789
Jan 9, 202517.5217.5216.9217.3917.3920,378
Jan 8, 202517.3417.8917.2017.3317.3328,831
Jan 7, 202517.8517.8517.1917.3217.3214,526
Jan 6, 202517.7117.9317.6717.7517.75187,401
Jan 3, 202517.4817.7917.2217.7117.7136,057
Jan 2, 202517.6817.6817.0917.3017.3013,959
Dec 30, 202417.8017.9317.3517.5017.5038,688
Dec 27, 202418.1018.1017.6017.7717.7730,348
Dec 26, 202418.1218.1817.6418.1418.1495,202
Dec 23, 202417.4617.8617.4617.7717.7757,110
Dec 20, 202416.9217.5116.7417.3617.3619,683
Dec 19, 202417.8717.9217.1617.2717.2759,472
Dec 18, 202417.7918.2117.6817.6917.6916,240
Dec 17, 202418.0018.1417.5117.7917.7929,463
Dec 16, 202417.6817.9417.3117.9417.948,121
Dec 13, 202417.4717.6517.2817.5417.5419,916
Dec 12, 202417.2017.4617.0017.2817.286,545
Dec 11, 202417.2517.4817.1217.2317.2312,901
Dec 10, 202417.6017.6017.1917.2517.2563,310
Dec 9, 202417.6917.6917.4517.6117.6125,403
Dec 6, 202417.3717.7717.3717.7417.7451,488
Dec 5, 202417.4117.7117.2917.4217.4214,223
Dec 4, 202417.3617.6917.3617.6117.61178,460
Dec 3, 202417.2517.3817.1117.2917.2913,829
Dec 2, 202416.8017.3216.8017.2517.2515,585
Nov 29, 202416.8417.0916.7316.7316.7348,030
Nov 28, 202416.5716.9216.5716.9216.921,565
Nov 27, 202416.2216.5616.0016.5616.5645,381
Nov 26, 202416.2916.4516.1916.4016.4052,397
Nov 25, 202416.3316.4816.2316.3516.356,543
Nov 22, 202416.2816.3616.1516.3316.336,251
Nov 21, 202416.0916.3616.0316.3016.304,692
Nov 19, 202415.5815.9815.5815.9815.9821,233
Nov 18, 202415.8115.8115.5915.7115.7111,456
Nov 14, 202416.2716.4716.0516.2116.215,554
Nov 13, 202416.3216.3916.1616.2716.278,616
Nov 12, 202416.3516.3616.1316.2316.239,796
Nov 11, 202416.3516.5016.1116.2116.218,920
Nov 8, 202416.0416.3416.0416.1816.188,615
Nov 7, 202415.9816.1315.7416.1116.115,613
Nov 6, 202415.7016.0915.6315.7415.7427,762
Nov 5, 202415.3515.9215.3415.4615.4677,809
Nov 4, 202415.5915.5915.2315.3315.334,425
Nov 1, 202415.3615.6315.1815.5815.5827,294
Oct 31, 202415.3915.4715.2115.2315.233,363
Oct 30, 202415.9115.9115.6815.6815.682,231
Oct 29, 202415.7015.9615.5115.9115.918,750
Oct 28, 202415.8015.8015.5015.5315.535,746
Oct 25, 202415.3515.6815.3415.5015.505,822
Oct 24, 202415.3015.6015.3015.3515.355,968
Oct 23, 202415.6215.6515.2815.3815.384,851
Oct 22, 202415.5415.7015.4615.6215.6252,591
Oct 21, 202415.6815.7215.3815.6415.649,291
Oct 18, 202415.5415.5615.2515.5615.5626,081
Oct 17, 202415.3515.6615.3515.3815.386,870
Oct 16, 202415.1315.4015.1315.3615.367,431
Oct 15, 202415.2415.5415.1015.2815.2811,564
Oct 14, 202415.2515.5315.2415.3615.365,437
Oct 11, 202414.7715.3214.7715.1915.1932,895
Oct 10, 202415.0815.1514.9815.1015.109,665
Oct 9, 202414.9515.1214.7015.0915.096,000
Oct 8, 202414.3914.9314.3914.8014.8041,317
Oct 7, 202414.4014.5514.1814.4014.4039,943
Oct 4, 202414.3014.4314.2814.4114.418,088
Oct 3, 202414.1014.4014.1014.2814.286,030
Oct 2, 202414.0614.2213.9714.1614.165,211
Oct 1, 202414.2114.3413.9414.0914.09146,594
Sep 30, 202414.2614.4314.1914.3914.3973,751
Sep 27, 202414.4914.5114.2614.3414.343,758
Sep 26, 202414.4014.6214.3414.4914.492,959
Sep 25, 202414.3514.5214.2414.4014.403,051
Sep 24, 202414.4214.4314.1314.3314.33118,068
Sep 23, 202414.3814.6414.3614.4314.4316,903
Sep 20, 202414.0114.5314.0114.3714.378,761
Sep 19, 202413.8714.2713.8714.1914.192,796
Sep 18, 202413.9614.1013.8713.8713.872,021
Sep 17, 202414.0814.1613.9713.9813.983,623
Sep 16, 202414.3614.3613.9914.0814.0814,774
Sep 13, 202414.4614.4614.2214.3114.314,335
Sep 12, 202414.1714.4514.1714.3514.354,040
Sep 11, 202413.7614.3213.7614.3214.326,858
Sep 10, 202413.4913.9413.4913.9213.922,754
Sep 9, 202413.5913.7213.5613.6213.624,009
Sep 6, 202413.8113.8113.4013.4513.452,295
Sep 5, 202413.6413.9613.6413.7213.722,536
Sep 4, 202414.0814.0813.8013.9313.9358,273
Sep 3, 202414.5314.5313.9013.9813.9812,396
Sep 2, 202414.6014.7414.3514.4014.4012,689
Aug 30, 202414.5714.7414.4614.6014.6049,920
Aug 29, 202414.3114.7214.3114.4214.4245,691
Aug 28, 202414.3014.4714.0614.3014.3037,016
Aug 27, 202414.2914.3814.0814.3014.3069,139
Aug 26, 202414.3514.4414.1214.2614.265,664
Aug 23, 202414.5314.5314.2414.3514.3530,684
Aug 22, 202414.4214.6514.3714.3814.382,937
Aug 21, 202414.2614.4514.2614.4114.411,485
Aug 20, 202414.2914.4014.1814.3314.3311,872
Aug 19, 202414.2114.2613.9714.1814.183,050
Aug 16, 202414.1414.2113.9814.1314.133,459
Aug 15, 202413.9014.4413.7914.1414.1472,220
Aug 14, 202413.7513.7813.5513.7313.731,972
Aug 13, 202413.3113.7213.2513.6313.6321,619
Aug 12, 202413.2513.5013.2513.3413.3415,861
Aug 9, 202413.3513.3813.1913.3313.336,961
Aug 8, 202413.0013.4613.0013.3813.388,009
Aug 7, 202413.2913.5213.0713.0713.0743,545
Aug 6, 202413.2913.5213.2013.2913.2955,193
Aug 5, 202413.5013.6013.1913.2913.29159,145
Aug 2, 202414.0214.0213.6813.7913.797,022
Aug 1, 202414.4914.5714.0714.1414.1417,997
Jul 31, 202414.0714.5314.0414.4914.4919,102
Jul 30, 202414.2614.3613.8513.9313.9331,074
Jul 29, 202414.4914.5314.2114.2114.218,806
Jul 26, 202414.2414.4814.2414.3814.3810,502
Jul 25, 202414.3114.4214.0114.2314.2335,882
Jul 24, 202414.7314.7314.3014.3014.30123,300
Jul 23, 202414.7314.8214.6114.7214.7296,867
Jul 22, 202414.5014.7414.5014.7014.704,799
Jul 19, 202414.6914.7014.4014.4614.46192,471
Jul 18, 202414.6414.8714.4214.7114.7166,330
Jul 17, 202414.8514.8514.4114.4914.4920,844
Jul 16, 202414.9314.9314.6514.9014.9015,887
Jul 15, 202414.7214.9614.7214.9214.9291,835
Jul 12, 202414.5714.9114.5714.7214.7284,596
Jul 11, 202414.8214.9214.5514.5714.57259,862
Jul 10, 202414.6014.8314.6014.7814.7826,573
Jul 9, 202414.9014.9014.5214.6214.625,576
Jul 8, 202414.8614.9014.7114.9014.9013,537
Jul 5, 202414.5214.8614.5214.7114.7146,788
Jul 4, 202414.6314.8214.3814.4814.4822,869
Jul 3, 202415.0715.0714.6214.6314.6356,837
Jul 2, 202414.9515.0714.8515.0715.0723,913
Jul 1, 202414.5414.9314.3614.9314.9376,892
Jun 28, 202414.4014.7814.4014.5414.5469,660
Jun 27, 202414.4414.4614.2814.3714.3711,888
Jun 26, 202414.2014.4614.2014.4614.4623,710
Jun 25, 202413.8314.1713.8314.1514.1529,490
Jun 24, 202414.0314.2613.7113.7113.7125,309
Jun 21, 202414.2614.3414.0714.1714.1734,103
Jun 20, 202414.3014.5214.2114.3014.30161,853
Jun 19, 202414.5714.6514.0614.2614.26124,289
Jun 18, 202414.4014.5414.2714.5414.5439,106
Jun 17, 202414.0714.5214.0714.3714.37149,854
Jun 14, 202414.0014.1113.9414.0714.078,407
Jun 13, 202414.0814.1413.8613.9813.9867,213
Jun 12, 202413.5514.0513.5514.0514.0519,358
Jun 11, 202413.3513.5513.2813.5513.5514,545
Jun 10, 202413.3213.4713.2513.3513.355,418
Jun 7, 202412.8313.3212.8313.3213.3210,321
Jun 6, 202413.2013.3113.0113.0313.03108,279
Jun 5, 202412.7513.2112.7513.2013.207,573
Jun 4, 202412.6912.8912.6712.8912.8934,944
Jun 3, 202412.7212.8912.5512.6912.6920,318
May 31, 202412.8712.9212.3912.7212.7213,321
May 29, 202412.8412.9412.8012.9312.9369,462
May 28, 202412.9513.2212.7012.8612.86209,565
May 27, 202412.6213.4912.6212.9912.9911,530
May 24, 202412.6212.7512.5412.7312.733,646
May 23, 202412.7012.8312.5112.6212.62196,227
May 22, 202412.6312.7912.5512.6312.63214,647
May 21, 202412.5312.7412.3312.7412.74212,735
May 20, 202412.3312.4812.1712.4812.485,423
May 17, 202412.4112.5112.2212.3312.33322,018
May 16, 202412.4612.5712.3512.4112.419,489
May 15, 202412.1012.4812.1012.4812.489,586
May 14, 202412.0512.1812.0512.1812.188,881
May 13, 202411.9312.1511.9312.1012.1018,194
May 10, 202412.0012.0711.9112.0712.078,966
May 9, 202411.9912.0011.9511.9811.989,325
May 8, 202411.8411.9711.7811.8911.89164,201
May 7, 202411.7611.8811.7611.8211.826,417
May 6, 202411.5511.9011.5511.9011.9018,441
May 3, 202411.4711.6911.4711.6611.661,157
May 2, 202411.6311.6311.3011.4711.472,576
Apr 30, 202411.6711.8311.5911.5911.59299
Apr 29, 202411.6311.7911.6311.6711.671,865
Apr 26, 202411.5611.7211.5511.6011.6022,603
Apr 25, 202411.3211.6011.3211.5211.5212,173