Investo ETF MSCI US Technology Fundo De Investimento De Indice – Investimento No Exterior (BVMF:USTK11)
Brazil · Delayed Price · Currency is BRL 23.05
+0.17 (0.74%)
At close: Sep 22, 2026
BVMF:USTK11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 22.51 | 23.05 | 22.51 | 22.88 | 22.88 | 1.64% | 11,312 |
| Sep 18, 2026 | 22.54 | 22.56 | 22.32 | 22.51 | 22.51 | 0.76% | 3,086 |
| Sep 17, 2026 | 22.10 | 22.43 | 22.03 | 22.34 | 22.34 | 1.87% | 3,447 |
| Sep 16, 2026 | 21.85 | 22.20 | 21.84 | 21.93 | 21.93 | 0.09% | 3,124 |
| Sep 15, 2026 | 21.98 | 22.03 | 21.73 | 21.91 | 21.91 | -0.18% | 1,887 |
| Sep 14, 2026 | 22.15 | 22.15 | 21.80 | 21.95 | 21.95 | -1.13% | 15,108 |
| Sep 11, 2026 | 21.86 | 22.29 | 21.86 | 22.20 | 22.20 | 1.56% | 3,567 |
| Sep 10, 2026 | 22.28 | 22.34 | 21.80 | 21.86 | 21.86 | -1.13% | 8,575 |
| Sep 9, 2026 | 22.06 | 22.35 | 21.99 | 22.11 | 22.11 | 0.23% | 5,447 |
| Sep 8, 2026 | 22.27 | 22.55 | 22.00 | 22.06 | 22.06 | -0.94% | 3,012 |
| Sep 4, 2026 | 22.33 | 22.37 | 22.15 | 22.27 | 22.27 | 0.77% | 5,224 |
| Sep 3, 2026 | 21.75 | 22.12 | 21.75 | 22.10 | 22.10 | 1.61% | 2,215 |
| Sep 2, 2026 | 21.75 | 22.10 | 21.68 | 21.75 | 21.75 | -0.82% | 7,121 |
| Sep 1, 2026 | 22.21 | 22.25 | 21.82 | 21.93 | 21.93 | -1.84% | 11,678 |
| Aug 31, 2026 | 22.39 | 22.39 | 22.17 | 22.34 | 22.34 | 0.04% | 5,581 |
| Aug 28, 2026 | 22.73 | 22.75 | 22.33 | 22.33 | 22.33 | -0.84% | 3,743 |
| Aug 27, 2026 | 22.11 | 22.59 | 22.11 | 22.52 | 22.52 | 3.49% | 10,542 |
| Aug 26, 2026 | 21.78 | 21.83 | 21.65 | 21.76 | 21.76 | 0.60% | 3,626 |
| Aug 25, 2026 | 21.94 | 21.94 | 21.56 | 21.63 | 21.63 | 0.70% | 2,344 |
| Aug 24, 2026 | 22.25 | 22.25 | 21.30 | 21.48 | 21.48 | -1.47% | 6,199 |
| Aug 21, 2026 | 22.31 | 22.31 | 21.69 | 21.80 | 21.80 | -1.04% | 7,635 |
| Aug 20, 2026 | 22.02 | 22.42 | 21.97 | 22.03 | 22.03 | 0.09% | 9,902 |
| Aug 19, 2026 | 22.50 | 22.50 | 21.80 | 22.01 | 22.01 | -1.70% | 5,707 |
| Aug 18, 2026 | 22.74 | 22.74 | 22.25 | 22.39 | 22.39 | -1.93% | 7,376 |
| Aug 17, 2026 | 23.13 | 23.15 | 22.81 | 22.83 | 22.83 | -0.31% | 5,044 |
| Aug 14, 2026 | 22.80 | 23.07 | 22.68 | 22.90 | 22.90 | 0.17% | 9,424 |
| Aug 13, 2026 | 22.77 | 22.87 | 22.54 | 22.86 | 22.86 | 1.42% | 7,710 |
| Aug 12, 2026 | 22.21 | 22.56 | 22.21 | 22.54 | 22.54 | 1.49% | 4,542 |
| Aug 11, 2026 | 21.89 | 22.30 | 21.89 | 22.21 | 22.21 | 1.05% | 6,441 |
| Aug 10, 2026 | 22.05 | 22.19 | 21.98 | 21.98 | 21.98 | -0.32% | 3,302 |
| Aug 7, 2026 | 21.89 | 22.15 | 21.89 | 22.05 | 22.05 | 0.87% | 7,550 |
| Aug 6, 2026 | 21.96 | 21.96 | 21.58 | 21.86 | 21.86 | -0.50% | 5,863 |
| Aug 5, 2026 | 22.21 | 22.21 | 21.97 | 21.97 | 21.97 | -0.36% | 7,248 |
| Aug 4, 2026 | 21.48 | 22.16 | 21.14 | 22.05 | 22.05 | 5.20% | 27,321 |
| Aug 3, 2026 | 20.70 | 21.09 | 20.42 | 20.96 | 20.96 | 2.09% | 13,390 |
| Jul 31, 2026 | 20.56 | 20.62 | 20.37 | 20.53 | 20.53 | -0.24% | 3,144 |
| Jul 30, 2026 | 20.30 | 20.67 | 20.08 | 20.58 | 20.58 | 4.04% | 6,696 |
| Jul 29, 2026 | 20.15 | 20.47 | 19.78 | 19.78 | 19.78 | -2.75% | 11,001 |
| Jul 28, 2026 | 20.57 | 20.66 | 20.00 | 20.34 | 20.34 | -1.12% | 23,402 |
| Jul 27, 2026 | 20.85 | 21.01 | 20.35 | 20.57 | 20.57 | -0.19% | 19,259 |
| Jul 24, 2026 | 20.69 | 20.91 | 20.51 | 20.61 | 20.61 | -1.06% | 7,587 |
| Jul 23, 2026 | 20.93 | 20.98 | 20.70 | 20.83 | 20.83 | -0.48% | 6,770 |
| Jul 22, 2026 | 20.76 | 21.07 | 20.76 | 20.93 | 20.93 | -0.62% | 2,946 |
| Jul 21, 2026 | 20.84 | 21.06 | 20.84 | 21.06 | 21.06 | 2.08% | 1,489 |
| Jul 20, 2026 | 20.72 | 20.90 | 20.63 | 20.63 | 20.63 | -0.29% | 1,407 |
| Jul 17, 2026 | 20.74 | 20.98 | 20.42 | 20.69 | 20.69 | -0.81% | 6,337 |
| Jul 16, 2026 | 21.15 | 21.15 | 20.78 | 20.86 | 20.86 | -1.56% | 1,811 |
| Jul 15, 2026 | 21.25 | 21.50 | 20.86 | 21.19 | 21.19 | -0.47% | 14,827 |
| Jul 14, 2026 | 21.33 | 21.40 | 21.11 | 21.29 | 21.29 | 0.09% | 4,636 |
| Jul 13, 2026 | 21.59 | 21.59 | 21.17 | 21.27 | 21.27 | -1.44% | 9,922 |