Cotação atual, histórico e gráfico do papel: YDUQ3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações YDUQ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-2,58%	-0,54	20,40	20,99	20,30	21,12	72M	12.453
28/11/2023	-1,46%	-0,31	20,94	21,07	20,81	21,72	131M	21.266
27/11/2023	10,73%	2,06	21,25	20,15	20,10	21,25	166M	25.357
24/11/2023	-2,04%	-0,40	19,19	19,60	19,19	19,61	34M	8.942
23/11/2023	0,77%	0,15	19,59	19,54	19,43	19,90	31M	6.036
22/11/2023	-1,42%	-0,28	19,44	20,00	19,25	20,17	100M	18.303
21/11/2023	-3,19%	-0,65	19,72	20,21	19,45	20,30	86M	18.815
20/11/2023	0,59%	0,12	20,37	20,23	20,22	20,74	61M	12.348
17/11/2023	-0,54%	-0,11	20,25	20,62	19,83	20,62	89M	15.756
16/11/2023	2,78%	0,55	20,36	19,75	19,72	20,82	159M	26.520
14/11/2023	-0,70%	-0,14	19,81	20,38	18,60	20,68	267M	39.865

13/11/2023	0,86%	0,17	19,95	19,81	19,65	20,39	83M	12.725
10/11/2023	3,67%	0,70	19,78	19,30	19,22	20,21	87M	15.653
09/11/2023	0,16%	0,03	19,08	19,25	18,83	19,87	116M	22.920
08/11/2023	2,64%	0,49	19,05	18,49	18,49	19,39	78M	16.642
07/11/2023	5,33%	0,94	18,56	17,56	17,46	18,73	91M	18.729
06/11/2023	-8,85%	-1,71	17,62	19,42	17,62	19,60	96M	16.818
03/11/2023	7,15%	1,29	19,33	18,49	18,49	19,33	93M	19.896
01/11/2023	1,75%	0,31	18,04	17,76	17,54	18,07	84M	19.627
31/10/2023	0,06%	0,01	17,73	17,80	17,38	17,95	51M	11.427
30/10/2023	-3,70%	-0,68	17,72	18,56	17,70	18,65	73M	17.464
27/10/2023	-2,02%	-0,38	18,40	18,87	18,23	19,15	80M	15.403
26/10/2023	2,68%	0,49	18,78	18,30	18,21	18,87	68M	16.716
25/10/2023	-1,40%	-0,26	18,29	18,43	18,10	18,77	94M	18.842
24/10/2023	0,60%	0,11	18,55	18,83	17,75	18,83	100M	20.272
23/10/2023	0,82%	0,15	18,44	18,15	17,97	18,80	77M	17.303
20/10/2023	-1,93%	-0,36	18,29	18,46	18,18	18,93	57M	12.875
19/10/2023	0,76%	0,14	18,65	18,52	18,42	19,09	75M	11.726
18/10/2023	-3,54%	-0,68	18,51	19,00	18,36	19,00	94M	21.950
17/10/2023	-4,15%	-0,83	19,19	19,85	19,14	19,92	103M	20.814
16/10/2023	2,04%	0,40	20,02	19,77	19,71	20,33	69M	14.682
13/10/2023	-3,78%	-0,77	19,62	20,20	19,51	20,28	81M	13.974
11/10/2023	-2,16%	-0,45	20,39	20,89	20,32	21,03	112M	21.048
10/10/2023	6,11%	1,20	20,84	19,71	19,71	21,00	128M	21.520
09/10/2023	1,76%	0,34	19,64	18,89	18,65	19,82	86M	19.248
06/10/2023	-7,66%	-1,60	19,30	20,65	18,00	20,65	327M	46.965
05/10/2023	-0,14%	-0,03	20,90	20,93	20,76	21,48	113M	20.950
04/10/2023	7,61%	1,48	20,93	19,50	19,50	21,10	167M	25.560
03/10/2023	-2,11%	-0,42	19,45	19,73	19,45	20,04	96M	21.910
02/10/2023	0,00%	0,00	19,87	19,80	19,62	20,15	89M	13.828
29/09/2023	1,38%	0,27	19,87	19,81	19,55	20,26	76M	14.815
28/09/2023	3,87%	0,73	19,60	19,03	18,60	19,60	115M	21.753
27/09/2023	-0,68%	-0,13	18,87	19,15	18,72	19,64	135M	19.210
26/09/2023	-0,21%	-0,04	19,00	18,89	18,86	19,51	115M	21.476
25/09/2023	-1,40%	-0,27	19,04	19,25	18,82	19,39	70M	15.874
22/09/2023	-1,63%	-0,32	19,31	19,87	19,19	20,37	103M	20.132
21/09/2023	-2,73%	-0,55	19,63	19,85	19,23	20,04	115M	22.427
20/09/2023	-0,74%	-0,15	20,18	20,54	20,11	20,90	88M	16.568
19/09/2023	-4,15%	-0,88	20,33	21,25	20,13	21,25	96M	15.433
18/09/2023	4,74%	0,96	21,21	20,20	20,19	21,86	133M	21.235
15/09/2023	-3,11%	-0,65	20,25	20,96	20,25	21,03	101M	14.734
14/09/2023	-0,90%	-0,19	20,90	21,14	20,83	21,26	71M	11.307
13/09/2023	2,28%	0,47	21,09	20,56	20,45	21,45	134M	22.564
12/09/2023	-1,25%	-0,26	20,62	20,80	20,47	21,26	126M	16.958
11/09/2023	0,19%	0,04	20,88	20,90	20,30	21,03	80M	14.748
08/09/2023	2,51%	0,51	20,84	20,17	19,98	20,95	83M	13.217
06/09/2023	2,32%	0,46	20,33	19,86	19,78	20,89	143M	22.851
05/09/2023	-3,40%	-0,70	19,87	20,30	19,64	20,42	86M	16.537
04/09/2023	-2,56%	-0,54	20,57	21,03	20,52	21,39	57M	12.094
01/09/2023	3,63%	0,74	21,11	20,50	20,50	21,43	76M	12.680
31/08/2023	-2,16%	-0,45	20,37	20,95	20,24	20,95	80M	10.292
30/08/2023	0,82%	0,17	20,82	20,79	20,47	21,09	85M	16.644
29/08/2023	-1,01%	-0,21	20,65	21,01	19,97	21,11	105M	21.074
28/08/2023	-0,86%	-0,18	20,86	21,35	20,57	21,51	110M	20.482
25/08/2023	-4,15%	-0,91	21,04	22,00	20,70	22,05	97M	17.912
24/08/2023	-1,35%	-0,30	21,95	22,31	21,91	22,66	80M	13.954
23/08/2023	1,27%	0,28	22,25	21,96	21,76	22,35	97M	20.000
22/08/2023	3,05%	0,65	21,97	21,49	21,41	21,97	155M	22.697
21/08/2023	-5,03%	-1,13	21,32	21,88	21,20	22,08	76M	12.461
18/08/2023	0,90%	0,20	22,45	22,17	21,76	23,05	108M	15.916
17/08/2023	-1,11%	-0,25	22,25	22,78	21,22	22,78	185M	26.556
16/08/2023	5,09%	1,09	22,50	22,01	21,88	22,89	226M	29.406
15/08/2023	4,29%	0,88	21,41	20,62	19,92	21,43	185M	32.396
14/08/2023	-14,46%	-3,47	20,53	24,00	20,53	24,07	420M	56.454
11/08/2023	8,16%	1,81	24,00	22,50	22,50	24,62	288M	39.262
10/08/2023	2,12%	0,46	22,19	22,01	21,78	22,54	93M	16.232
09/08/2023	-4,10%	-0,93	21,73	22,56	21,57	22,56	88M	16.576
08/08/2023	3,99%	0,87	22,66	21,40	21,40	22,88	127M	18.690
07/08/2023	0,83%	0,18	21,79	21,78	20,92	21,83	73M	11.627
04/08/2023	0,98%	0,21	21,61	21,37	21,36	22,14	73M	15.517
03/08/2023	-4,12%	-0,92	21,40	22,80	21,29	23,30	89M	16.913
02/08/2023	0,09%	0,02	22,32	22,08	21,96	22,63	52M	11.885
01/08/2023	0,50%	0,11	22,30	21,90	21,60	22,46	81M	12.583
31/07/2023	2,97%	0,64	22,19	21,69	21,63	22,27	72M	14.646
28/07/2023	4,87%	1,00	21,55	20,61	20,58	21,61	60M	11.662
27/07/2023	-1,20%	-0,25	20,55	20,80	20,40	21,20	86M	15.318
26/07/2023	-0,67%	-0,14	20,80	20,93	20,42	21,01	76M	16.162
25/07/2023	-1,18%	-0,25	20,94	21,65	20,58	21,89	81M	15.349
24/07/2023	0,90%	0,19	21,19	20,81	20,72	21,46	49M	10.084
21/07/2023	2,79%	0,57	21,00	20,38	20,27	21,15	57M	11.868
20/07/2023	-0,24%	-0,05	20,43	20,56	20,11	20,90	54M	13.364
19/07/2023	0,64%	0,13	20,48	20,30	20,15	20,74	83M	18.329
18/07/2023	7,11%	1,35	20,35	18,96	18,93	20,83	119M	21.258
17/07/2023	0,80%	0,15	19,00	18,58	18,10	19,18	72M	15.342
14/07/2023	-2,03%	-0,39	18,85	19,03	18,67	19,24	57M	11.082
13/07/2023	-2,48%	-0,49	19,24	19,19	18,65	19,65	141M	23.240
12/07/2023	-0,80%	-0,16	19,73	20,16	19,73	20,26	69M	11.951
11/07/2023	-0,55%	-0,11	19,89	20,01	19,09	20,06	66M	16.621
10/07/2023	0,00%	0,00	20,00	19,89	19,73	20,28	45M	10.585
07/07/2023	0,25%	0,05	20,00	20,09	19,76	20,39	94M	19.999
06/07/2023	-3,25%	-0,67	19,95	20,47	19,79	20,47	83M	17.608
05/07/2023	2,33%	0,47	20,62	19,91	19,85	21,51	144M	23.808
04/07/2023	1,56%	0,31	20,15	19,85	19,50	20,25	80M	13.726
03/07/2023	0,10%	0,02	19,84	20,02	19,58	20,47	106M	21.975
30/06/2023	0,87%	0,17	19,82	19,65	19,45	20,59	163M	26.256
29/06/2023	10,08%	1,80	19,65	18,02	17,97	19,76	137M	20.258
28/06/2023	4,63%	0,79	17,85	17,14	17,00	18,26	97M	22.735
27/06/2023	-2,68%	-0,47	17,06	17,73	16,72	18,30	140M	28.045
26/06/2023	-4,88%	-0,90	17,53	18,33	17,27	18,55	122M	24.304
23/06/2023	-7,99%	-1,60	18,43	19,54	17,92	19,69	217M	39.723
22/06/2023	-1,57%	-0,32	20,03	20,10	19,08	20,27	137M	22.545
21/06/2023	4,57%	0,89	20,35	19,63	19,55	21,18	248M	37.259
20/06/2023	2,42%	0,46	19,46	18,93	18,71	19,46	96M	22.157
19/06/2023	2,10%	0,39	19,00	18,70	18,54	19,27	88M	16.595
16/06/2023	-1,74%	-0,33	18,61	18,81	18,36	18,92	92M	18.174
15/06/2023	5,57%	1,00	18,94	17,92	17,71	18,97	161M	20.054
14/06/2023	9,86%	1,61	17,94	16,36	16,25	17,94	107M	14.843
13/06/2023	-3,49%	-0,59	16,33	16,98	16,19	17,00	59M	12.932
12/06/2023	1,74%	0,29	16,92	16,60	16,53	17,15	59M	11.274
09/06/2023	-0,66%	-0,11	16,63	16,83	16,12	16,91	74M	14.400
07/06/2023	3,91%	0,63	16,74	16,25	16,21	17,47	112M	15.510
06/06/2023	5,16%	0,79	16,11	15,34	15,00	16,21	112M	15.262
05/06/2023	2,34%	0,35	15,32	14,99	14,70	15,37	49M	8.800
02/06/2023	-0,07%	-0,01	14,97	15,30	14,81	15,50	76M	14.522
01/06/2023	6,47%	0,91	14,98	14,18	14,10	15,50	165M	20.505
31/05/2023	-0,85%	-0,12	14,07	14,11	13,74	14,35	72M	9.040
30/05/2023	-0,98%	-0,14	14,19	14,42	14,16	14,58	75M	11.826
29/05/2023	1,78%	0,25	14,33	14,10	14,00	14,40	52M	8.463
26/05/2023	1,66%	0,23	14,08	14,12	13,66	14,16	44M	10.988
25/05/2023	3,59%	0,48	13,85	13,65	13,65	14,28	61M	13.571
24/05/2023	-1,69%	-0,23	13,37	13,50	13,15	13,60	75M	11.113
23/05/2023	1,49%	0,20	13,60	13,40	13,22	13,92	104M	14.259
22/05/2023	2,13%	0,28	13,40	13,15	13,03	13,65	52M	9.891
19/05/2023	-	-	13,12	13,13	12,89	13,55	107M	16.662

Date,Open,High,Low,Close,Volume
29-Nov-23,20.99,21.12,20.30,20.40,72186535
28-Nov-23,21.07,21.72,20.81,20.94,130926495
27-Nov-23,20.15,21.25,20.10,21.25,166456925
24-Nov-23,19.60,19.61,19.19,19.19,34255332
23-Nov-23,19.54,19.90,19.43,19.59,30884533
22-Nov-23,20.00,20.17,19.25,19.44,100414503
21-Nov-23,20.21,20.30,19.45,19.72,86473266
20-Nov-23,20.23,20.74,20.22,20.37,60749476
17-Nov-23,20.62,20.62,19.83,20.25,89159790
16-Nov-23,19.75,20.82,19.72,20.36,159402921
14-Nov-23,20.38,20.68,18.60,19.81,267088543
13-Nov-23,19.81,20.39,19.65,19.95,83222360
10-Nov-23,19.30,20.21,19.22,19.78,86856190
09-Nov-23,19.25,19.87,18.83,19.08,115822929
08-Nov-23,18.49,19.39,18.49,19.05,77600844
07-Nov-23,17.56,18.73,17.46,18.56,91109645
06-Nov-23,19.42,19.60,17.62,17.62,95520893
03-Nov-23,18.49,19.33,18.49,19.33,93151831
01-Nov-23,17.76,18.07,17.54,18.04,83660175
31-Oct-23,17.80,17.95,17.38,17.73,51361213
30-Oct-23,18.56,18.65,17.70,17.72,73442983
27-Oct-23,18.87,19.15,18.23,18.40,79682936
26-Oct-23,18.30,18.87,18.21,18.78,67755351
25-Oct-23,18.43,18.77,18.10,18.29,94302692
24-Oct-23,18.83,18.83,17.75,18.55,99691096
23-Oct-23,18.15,18.80,17.97,18.44,77243693
20-Oct-23,18.46,18.93,18.18,18.29,57373858
19-Oct-23,18.52,19.09,18.42,18.65,75087355
18-Oct-23,19.00,19.00,18.36,18.51,93929138
17-Oct-23,19.85,19.92,19.14,19.19,102972471
16-Oct-23,19.77,20.33,19.71,20.02,68878050
13-Oct-23,20.20,20.28,19.51,19.62,81132799
11-Oct-23,20.89,21.03,20.32,20.39,112081245
10-Oct-23,19.71,21.00,19.71,20.84,128052766
09-Oct-23,18.89,19.82,18.65,19.64,86208549
06-Oct-23,20.65,20.65,18.00,19.30,326743810
05-Oct-23,20.93,21.48,20.76,20.90,112833465
04-Oct-23,19.50,21.10,19.50,20.93,167473070
03-Oct-23,19.73,20.04,19.45,19.45,96377226
02-Oct-23,19.80,20.15,19.62,19.87,88712607
29-Sep-23,19.81,20.26,19.55,19.87,76320288
28-Sep-23,19.03,19.60,18.60,19.60,115293083
27-Sep-23,19.15,19.64,18.72,18.87,134640678
26-Sep-23,18.89,19.51,18.86,19.00,114590820
25-Sep-23,19.25,19.39,18.82,19.04,69943492
22-Sep-23,19.87,20.37,19.19,19.31,102535814
21-Sep-23,19.85,20.04,19.23,19.63,114595466
20-Sep-23,20.54,20.90,20.11,20.18,88220231
19-Sep-23,21.25,21.25,20.13,20.33,95581641
18-Sep-23,20.20,21.86,20.19,21.21,132660839
15-Sep-23,20.96,21.03,20.25,20.25,100667033
14-Sep-23,21.14,21.26,20.83,20.90,70994922
13-Sep-23,20.56,21.45,20.45,21.09,133690858
12-Sep-23,20.80,21.26,20.47,20.62,125759097
11-Sep-23,20.90,21.03,20.30,20.88,79741608
08-Sep-23,20.17,20.95,19.98,20.84,82655304
06-Sep-23,19.86,20.89,19.78,20.33,142920152
05-Sep-23,20.30,20.42,19.64,19.87,85578078
04-Sep-23,21.03,21.39,20.52,20.57,56795896
01-Sep-23,20.50,21.43,20.50,21.11,76263368
31-Aug-23,20.95,20.95,20.24,20.37,80018916
30-Aug-23,20.79,21.09,20.47,20.82,85048101
29-Aug-23,21.01,21.11,19.97,20.65,104865389
28-Aug-23,21.35,21.51,20.57,20.86,109815988
25-Aug-23,22.00,22.05,20.70,21.04,96772702
24-Aug-23,22.31,22.66,21.91,21.95,79572589
23-Aug-23,21.96,22.35,21.76,22.25,97124769
22-Aug-23,21.49,21.97,21.41,21.97,154639895
21-Aug-23,21.88,22.08,21.20,21.32,76409572
18-Aug-23,22.17,23.05,21.76,22.45,107782731
17-Aug-23,22.78,22.78,21.22,22.25,184853532
16-Aug-23,22.01,22.89,21.88,22.50,226403294
15-Aug-23,20.62,21.43,19.92,21.41,184865370
14-Aug-23,24.00,24.07,20.53,20.53,419911584
11-Aug-23,22.50,24.62,22.50,24.00,287920923
10-Aug-23,22.01,22.54,21.78,22.19,93404455
09-Aug-23,22.56,22.56,21.57,21.73,88131777
08-Aug-23,21.40,22.88,21.40,22.66,127145826
07-Aug-23,21.78,21.83,20.92,21.79,72872298
04-Aug-23,21.37,22.14,21.36,21.61,72638592
03-Aug-23,22.80,23.30,21.29,21.40,89376972
02-Aug-23,22.08,22.63,21.96,22.32,51853911
01-Aug-23,21.90,22.46,21.60,22.30,80716800
31-Jul-23,21.69,22.27,21.63,22.19,71833675
28-Jul-23,20.61,21.61,20.58,21.55,59838665
27-Jul-23,20.80,21.20,20.40,20.55,86068057
26-Jul-23,20.93,21.01,20.42,20.80,76086251
25-Jul-23,21.65,21.89,20.58,20.94,81025911
24-Jul-23,20.81,21.46,20.72,21.19,49265457
21-Jul-23,20.38,21.15,20.27,21.00,57093729
20-Jul-23,20.56,20.90,20.11,20.43,54414820
19-Jul-23,20.30,20.74,20.15,20.48,83255621
18-Jul-23,18.96,20.83,18.93,20.35,118919419
17-Jul-23,18.58,19.18,18.10,19.00,71695195
14-Jul-23,19.03,19.24,18.67,18.85,56572461
13-Jul-23,19.19,19.65,18.65,19.24,141484002
12-Jul-23,20.16,20.26,19.73,19.73,69360850
11-Jul-23,20.01,20.06,19.09,19.89,66404555
10-Jul-23,19.89,20.28,19.73,20.00,44601208
07-Jul-23,20.09,20.39,19.76,20.00,94135468
06-Jul-23,20.47,20.47,19.79,19.95,82805980
05-Jul-23,19.91,21.51,19.85,20.62,143951728
04-Jul-23,19.85,20.25,19.50,20.15,79956416
03-Jul-23,20.02,20.47,19.58,19.84,105581370
30-Jun-23,19.65,20.59,19.45,19.82,163367444
29-Jun-23,18.02,19.76,17.97,19.65,136804054
28-Jun-23,17.14,18.26,17.00,17.85,96748279
27-Jun-23,17.73,18.30,16.72,17.06,140213731
26-Jun-23,18.33,18.55,17.27,17.53,122470659
23-Jun-23,19.54,19.69,17.92,18.43,216896679
22-Jun-23,20.10,20.27,19.08,20.03,137218318
21-Jun-23,19.63,21.18,19.55,20.35,248303481
20-Jun-23,18.93,19.46,18.71,19.46,96428068
19-Jun-23,18.70,19.27,18.54,19.00,88472882
16-Jun-23,18.81,18.92,18.36,18.61,91964728
15-Jun-23,17.92,18.97,17.71,18.94,160671731
14-Jun-23,16.36,17.94,16.25,17.94,106702457
13-Jun-23,16.98,17.00,16.19,16.33,58680678
12-Jun-23,16.60,17.15,16.53,16.92,59091069
09-Jun-23,16.83,16.91,16.12,16.63,74346318
07-Jun-23,16.25,17.47,16.21,16.74,112441907
06-Jun-23,15.34,16.21,15.00,16.11,112407520
05-Jun-23,14.99,15.37,14.70,15.32,48529038
02-Jun-23,15.30,15.50,14.81,14.97,76198882
01-Jun-23,14.18,15.50,14.10,14.98,165145000
31-May-23,14.11,14.35,13.74,14.07,72121701
30-May-23,14.42,14.58,14.16,14.19,75355661
29-May-23,14.10,14.40,14.00,14.33,52317262
26-May-23,14.12,14.16,13.66,14.08,43778320
25-May-23,13.65,14.28,13.65,13.85,60860083
24-May-23,13.50,13.60,13.15,13.37,74781721
23-May-23,13.40,13.92,13.22,13.60,103915509
22-May-23,13.15,13.65,13.03,13.40,51659356
19-May-23,13.13,13.55,12.89,13.12,106546282

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: YDUQ3