Trend Etf MSCI Us Technology Fundo De Investimento De Indice (BVMF:UTEC11)
Brazil · Delayed Price · Currency is BRL 24.25
+0.14 (0.58%)
At close: Jan 9, 2026
BVMF:UTEC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.91 | 24.35 | 23.91 | 24.25 | 24.25 | 0.58% | 54,152 |
| Jan 8, 2026 | 24.48 | 24.48 | 23.99 | 24.11 | 24.11 | -1.51% | 15,750 |
| Jan 7, 2026 | 24.65 | 24.65 | 24.26 | 24.48 | 24.48 | 0.16% | 47,633 |
| Jan 6, 2026 | 24.48 | 24.48 | 24.21 | 24.44 | 24.44 | 0.62% | 74,730 |
| Jan 5, 2026 | 24.29 | 24.40 | 24.10 | 24.29 | 24.29 | -0.12% | 50,739 |
| Jan 2, 2026 | 24.90 | 24.90 | 24.27 | 24.32 | 24.32 | -1.58% | 187,118 |
| Dec 30, 2025 | 25.37 | 25.37 | 24.71 | 24.71 | 24.71 | -2.02% | 155 |
| Dec 29, 2025 | 25.45 | 25.45 | 25.01 | 25.22 | 25.22 | - | 55,642 |
| Dec 26, 2025 | 25.18 | 25.29 | 25.16 | 25.22 | 25.22 | 0.52% | 13,531 |
| Dec 23, 2025 | 25.40 | 25.40 | 25.00 | 25.09 | 25.09 | -0.55% | 109,845 |
| Dec 22, 2025 | 24.84 | 25.23 | 24.84 | 25.23 | 25.23 | 1.57% | 181,848 |
| Dec 19, 2025 | 24.50 | 24.84 | 24.22 | 24.84 | 24.84 | 2.43% | 29,686 |
| Dec 18, 2025 | 24.18 | 24.35 | 24.18 | 24.25 | 24.25 | 1.46% | 18 |
| Dec 17, 2025 | 24.31 | 24.31 | 23.90 | 23.90 | 23.90 | -1.24% | 1 |
| Dec 16, 2025 | 23.93 | 24.22 | 23.93 | 24.20 | 24.20 | 1.09% | 107,443 |
| Dec 15, 2025 | 24.06 | 24.20 | 23.86 | 23.94 | 23.94 | -1.12% | 72,154 |
| Dec 12, 2025 | 25.04 | 25.04 | 24.14 | 24.21 | 24.21 | -2.69% | 55,188 |
| Dec 11, 2025 | 25.40 | 25.40 | 24.49 | 24.88 | 24.88 | -1.58% | 222,581 |
| Dec 10, 2025 | 25.21 | 25.30 | 25.04 | 25.28 | 25.28 | 0.96% | 109,987 |
| Dec 9, 2025 | 25.30 | 25.30 | 25.04 | 25.04 | 25.04 | 0.36% | 50,796 |
| Dec 8, 2025 | 24.51 | 25.10 | 24.51 | 24.95 | 24.95 | 0.56% | 51,992 |
| Dec 5, 2025 | 24.12 | 24.95 | 24.12 | 24.81 | 24.81 | 3.03% | 423,634 |
| Dec 4, 2025 | 24.19 | 24.19 | 23.88 | 24.08 | 24.08 | 0.46% | 4,729 |
| Dec 3, 2025 | 24.17 | 24.17 | 23.70 | 23.97 | 23.97 | -0.13% | 81,709 |
| Dec 2, 2025 | 24.15 | 24.35 | 23.73 | 24.00 | 24.00 | 0.54% | 15,562 |
| Dec 1, 2025 | 23.80 | 23.96 | 23.46 | 23.87 | 23.87 | 0.29% | 101,012 |
| Nov 28, 2025 | 23.89 | 24.00 | 23.64 | 23.80 | 23.80 | 0.29% | 44,537 |
| Nov 27, 2025 | 23.47 | 24.02 | 23.47 | 23.73 | 23.73 | 0.42% | 601 |
| Nov 26, 2025 | 23.73 | 23.73 | 23.61 | 23.63 | 23.63 | 0.13% | 107,083 |
| Nov 25, 2025 | 23.76 | 23.76 | 23.08 | 23.60 | 23.60 | 0.17% | 23,958 |
| Nov 24, 2025 | 22.89 | 23.56 | 22.80 | 23.56 | 23.56 | 2.30% | 61,837 |
| Nov 21, 2025 | 23.20 | 23.32 | 22.61 | 23.03 | 23.03 | -1.29% | 176,482 |
| Nov 19, 2025 | 23.35 | 23.57 | 23.23 | 23.33 | 23.33 | 0.91% | 28,750 |
| Nov 18, 2025 | 23.50 | 23.50 | 23.00 | 23.12 | 23.12 | -1.62% | 17,119 |
| Nov 17, 2025 | 23.75 | 23.99 | 23.34 | 23.50 | 23.50 | -1.05% | 96,950 |
| Nov 14, 2025 | 23.69 | 23.85 | 23.08 | 23.75 | 23.75 | 0.47% | 33,110 |
| Nov 13, 2025 | 24.29 | 24.29 | 23.55 | 23.64 | 23.64 | -2.68% | 6,625 |
| Nov 12, 2025 | 24.39 | 24.49 | 24.02 | 24.29 | 24.29 | 0.50% | 42,713 |
| Nov 11, 2025 | 24.17 | 24.24 | 24.03 | 24.17 | 24.17 | -1.47% | 58,595 |
| Nov 10, 2025 | 24.33 | 24.68 | 24.02 | 24.53 | 24.53 | 1.87% | 9,678 |
| Nov 7, 2025 | 24.28 | 24.28 | 23.63 | 24.08 | 24.08 | -0.50% | 40,517 |
| Nov 6, 2025 | 24.46 | 24.87 | 24.20 | 24.20 | 24.20 | -2.02% | 56,790 |
| Nov 5, 2025 | 24.97 | 24.97 | 24.65 | 24.70 | 24.70 | -0.40% | 114,900 |
| Nov 4, 2025 | 25.29 | 25.29 | 24.80 | 24.80 | 24.80 | -1.94% | 86,140 |
| Nov 3, 2025 | 25.55 | 25.59 | 25.29 | 25.29 | 25.29 | - | 27,070 |
| Oct 31, 2025 | 25.43 | 25.55 | 25.22 | 25.29 | 25.29 | 0.20% | 47,424 |
| Oct 30, 2025 | 25.75 | 25.75 | 25.13 | 25.24 | 25.24 | -0.98% | 11,541 |
| Oct 29, 2025 | 25.57 | 25.58 | 25.35 | 25.49 | 25.49 | 0.71% | 67,114 |
| Oct 28, 2025 | 25.35 | 25.40 | 25.14 | 25.31 | 25.31 | 0.80% | 44,722 |
| Oct 27, 2025 | 25.01 | 25.12 | 25.00 | 25.11 | 25.11 | 1.41% | 10,326 |