Skip to main content
logo
Investo ETF MSCI US Technology Fundo De Investimento De Indice – Investimento No Exterior (BVMF:USTK11)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.93
-0.01 (-0.06%)
Last updated: Mar 18, 2026, 4:09 PM GMT-3

BVMF:USTK11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202616.9417.0016.9216.94--2,170
Mar 17, 202616.9317.0716.8916.9416.94-0.35%180,908
Mar 16, 202616.9417.1716.9417.0017.00-0.18%2,649
Mar 13, 202617.0017.0716.9017.0317.030.53%2,007
Mar 12, 202616.8716.9516.7416.9416.94-0.24%2,005
Mar 11, 202617.0017.1116.9216.9816.980.41%16,909
Mar 10, 202617.0817.1116.8916.9116.91-0.29%11,587
Mar 9, 202616.8816.9616.5716.9616.960.47%25,027
Mar 6, 202617.4517.4516.8816.8816.88-2.37%2,642
Mar 5, 202617.1217.3417.0417.2917.290.64%12,299
Mar 4, 202617.0917.2516.9017.1817.180.53%174,207
Mar 3, 202617.1317.1316.7617.0917.090.23%29,568
Mar 2, 202616.5117.0516.5117.0517.052.16%12,927
Feb 27, 202617.0617.1416.6416.6916.69-2.17%17,010
Feb 26, 202617.1717.3716.9417.0617.06-1.16%9,645
Feb 25, 202616.8517.3416.8517.2617.261.29%4,491
Feb 24, 202616.7817.1316.7817.0417.041.19%3,652
Feb 23, 202617.0117.1416.7716.8416.84-1.75%3,922
Feb 20, 202617.1117.2617.0317.1417.14-0.29%11,877
Feb 19, 202617.3517.4717.1017.1917.19-0.81%28,033
Feb 18, 202617.5517.5517.2417.3317.331.23%4,062
Feb 13, 202617.2417.3216.9217.1217.120.41%12,142
Feb 12, 202617.3017.4117.0017.0517.05-2.07%8,809
Feb 11, 202617.6017.6017.2717.4117.41-0.29%5,382
Feb 10, 202617.4117.6717.4117.4617.46-0.23%8,661
Feb 9, 202617.3117.5317.1217.5017.501.10%6,346
Feb 6, 202616.6217.3116.6217.3117.313.34%19,934
Feb 5, 202616.7817.0316.7016.7516.75-1.35%15,005
Feb 4, 202617.4517.4516.7916.9816.98-1.68%4,811
Feb 3, 202617.7517.9517.1017.2717.27-2.76%7,190
Feb 2, 202617.3417.9217.3417.7617.760.51%3,329
Jan 30, 202617.7717.7917.5317.6717.67-0.11%16,370
Jan 29, 202617.9418.0017.3417.6917.69-1.94%34,138
Jan 28, 202617.8918.1917.8918.0418.040.84%24,907
Jan 27, 202617.9618.1417.8917.8917.89-0.56%3,849
Jan 26, 202617.9118.0917.8317.9917.990.45%9,405
Jan 23, 202617.7318.0217.7317.9117.910.11%4,539
Jan 22, 202618.0318.2317.8417.8917.890.22%8,213
Jan 21, 202617.7117.9817.6617.8517.850.17%34,630
Jan 20, 202618.3018.3017.8117.8217.82-2.73%18,602
Jan 19, 202618.0218.4818.0218.3218.320.16%2,298
Jan 16, 202618.4918.5018.2518.2918.29-0.05%6,423
Jan 15, 202618.2918.6018.2718.3018.300.05%2,381
Jan 14, 202618.4418.4418.1218.2918.29-0.81%8,567
Jan 13, 202618.4518.5818.3718.4418.44-0.05%3,661
Jan 12, 202618.1218.5018.1218.4518.450.44%15,085
Jan 9, 202618.2518.4518.1418.3718.370.55%8,290
Jan 8, 202618.4018.5918.1518.2718.27-1.19%16,853
Jan 7, 202618.6118.6418.4618.4918.490.05%4,531
Jan 6, 202618.4918.5018.1618.4818.480.54%73,818