Skip to main content
logo
Trend Etf MSCI Us Technology Fundo De Investimento De Indice (BVMF:UTEC11)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.52
+0.13 (0.58%)
At close: Mar 13, 2026

BVMF:UTEC11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202622.2222.6422.2222.5222.520.58%228,479
Mar 12, 202622.2822.3922.2822.3922.39-0.22%236,288
Mar 11, 202622.3922.5222.3922.4422.440.22%667
Mar 10, 202622.5822.5822.3922.3922.39-0.18%26,296
Mar 9, 202622.4522.4521.9322.4322.430.40%110,377
Mar 6, 202622.6522.8222.3422.3422.34-2.32%2,235
Mar 5, 202623.0623.0622.5022.8722.870.53%181,098
Mar 4, 202622.6222.8022.4922.7522.750.62%105,878
Mar 3, 202622.7022.7022.0222.6122.610.49%258,535
Mar 2, 202622.0822.5422.0022.5022.501.90%154,934
Feb 27, 202622.6922.6922.0822.0822.08-2.00%43,193
Feb 26, 202622.6722.7522.4722.5322.53-1.36%47,076
Feb 25, 202622.3122.9522.3122.8422.841.33%39,731
Feb 24, 202622.4822.6022.2822.5422.541.30%20,029
Feb 23, 202622.4522.8622.1922.2522.25-1.72%29,163
Feb 20, 202622.7122.8222.6422.6422.64-0.31%116,919
Feb 19, 202622.5423.1022.5422.7122.71-0.87%34,525
Feb 18, 202623.0423.0722.8422.9122.911.19%135,083
Feb 13, 202622.5622.8422.5622.6422.640.35%120,078
Feb 12, 202623.2523.2522.5622.5622.56-2.00%67,114
Feb 11, 202623.0323.0522.8523.0223.02-0.22%41,376
Feb 10, 202622.9123.2822.9123.0723.07-0.26%92,650
Feb 9, 202623.1023.1722.8723.1323.131.09%52,963
Feb 6, 202622.3922.8822.3722.8822.883.30%87,794
Feb 5, 202622.5922.5922.1522.1522.15-1.34%23,099
Feb 4, 202622.8723.4122.3422.4522.45-1.84%50,902
Feb 3, 202623.8723.8722.5922.8722.87-2.60%57,265
Feb 2, 202623.4223.6623.0823.4823.480.60%43,430
Jan 30, 202623.3523.5823.0823.3423.34-0.30%190,906
Jan 29, 202623.6524.2323.2123.4123.41-2.01%61,987
Jan 28, 202623.5123.9923.5123.8923.890.93%20,541
Jan 27, 202624.1724.1723.6623.6723.67-0.63%234,622
Jan 26, 202623.8323.8823.3123.8223.820.68%8,672
Jan 23, 202623.6523.7323.3823.6623.660.04%2,642
Jan 22, 202623.8923.8923.6023.6523.650.21%174,740
Jan 21, 202623.7023.7523.3823.6023.600.17%119,816
Jan 20, 202623.9024.2923.5623.5623.56-2.56%169,050
Jan 19, 202624.1724.1823.9024.1824.180.04%135
Jan 16, 202624.0224.4924.0224.1724.17-0.04%28,112
Jan 15, 202624.4724.5724.1824.1824.180.12%211,453
Jan 14, 202624.5324.5323.9924.1524.15-0.86%33,449
Jan 13, 202624.6524.7124.2424.3624.36-0.16%14,249
Jan 12, 202624.3624.4824.2524.4024.400.62%55,640
Jan 9, 202623.9124.3523.9124.2524.250.58%54,152
Jan 8, 202624.4824.4823.9924.1124.11-1.51%15,750
Jan 7, 202624.6524.6524.2624.4824.480.16%47,633
Jan 6, 202624.4824.4824.2124.4424.440.62%74,730
Jan 5, 202624.2924.4024.1024.2924.29-0.12%50,739
Jan 2, 202624.9024.9024.2724.3224.32-1.58%187,118
Dec 30, 202525.3725.3724.7124.7124.71-2.02%155