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
30/11/2020	3,19%	1,02	33,02	32,01	32,01	33,17	271M	38.088
27/11/2020	1,33%	0,42	32,00	31,80	31,20	32,37	145M	21.993
26/11/2020	2,83%	0,87	31,58	30,43	30,26	31,58	61M	11.163
25/11/2020	-1,73%	-0,54	30,71	31,26	30,52	31,65	73M	13.450
24/11/2020	5,65%	1,67	31,25	30,09	29,50	31,56	178M	19.583
23/11/2020	-1,83%	-0,55	29,58	30,36	29,58	30,64	83M	12.871
20/11/2020	1,21%	0,36	30,13	29,68	29,40	30,57	83M	11.059
19/11/2020	-2,39%	-0,73	29,77	30,41	29,46	30,72	130M	19.088
18/11/2020	5,32%	1,54	30,50	29,32	29,12	31,15	226M	33.647
17/11/2020	1,12%	0,32	28,96	28,74	28,09	29,00	81M	13.901
16/11/2020	1,06%	0,30	28,64	28,75	27,42	29,87	151M	27.509

13/11/2020	9,76%	2,52	28,34	25,98	25,84	28,57	232M	22.790
12/11/2020	-3,98%	-1,07	25,82	26,89	25,71	27,00	88M	14.260
11/11/2020	-2,11%	-0,58	26,89	27,44	26,56	27,63	147M	22.940
10/11/2020	4,97%	1,30	27,47	26,30	25,97	28,00	267M	33.462
09/11/2020	6,73%	1,65	26,17	26,00	25,32	27,06	247M	38.764
06/11/2020	2,38%	0,57	24,52	23,67	23,32	24,56	86M	15.784
05/11/2020	0,63%	0,15	23,95	24,21	23,55	24,60	51M	10.806
04/11/2020	4,07%	0,93	23,80	23,15	23,04	24,13	67M	11.954
03/11/2020	-0,22%	-0,05	22,87	23,43	22,75	23,54	85M	16.689
30/10/2020	-2,96%	-0,70	22,92	23,62	22,72	23,78	133M	13.179
29/10/2020	1,16%	0,27	23,62	23,34	22,63	23,63	93M	19.879
28/10/2020	-6,38%	-1,59	23,35	24,52	23,35	24,52	107M	16.038
27/10/2020	-2,08%	-0,53	24,94	25,55	24,94	25,76	116M	23.748
26/10/2020	-2,23%	-0,58	25,47	26,10	25,08	26,38	93M	14.494
23/10/2020	-1,55%	-0,41	26,05	26,15	25,96	26,48	55M	8.380
22/10/2020	0,34%	0,09	26,46	26,33	25,88	26,73	119M	11.161
21/10/2020	-1,05%	-0,28	26,37	26,57	26,02	26,83	65M	11.819
20/10/2020	-0,19%	-0,05	26,65	26,89	26,36	27,23	83M	13.524
19/10/2020	3,45%	0,89	26,70	25,72	25,72	26,89	122M	17.624
16/10/2020	-3,30%	-0,88	25,81	26,69	25,56	26,89	100M	16.662
15/10/2020	0,57%	0,15	26,69	26,30	25,84	27,08	121M	18.265
14/10/2020	-0,41%	-0,11	26,54	26,70	26,45	27,00	90M	12.349
13/10/2020	-2,63%	-0,72	26,65	27,40	26,45	27,40	68M	10.863
09/10/2020	-1,69%	-0,47	27,37	27,79	27,37	28,64	62M	12.192
08/10/2020	2,17%	0,59	27,84	27,25	26,86	27,99	59M	11.035
07/10/2020	-0,66%	-0,18	27,25	27,47	26,93	27,72	52M	7.900
06/10/2020	-1,05%	-0,29	27,43	27,98	27,06	28,44	50M	9.826
05/10/2020	2,25%	0,61	27,72	27,11	26,27	27,78	128M	15.816
02/10/2020	-3,18%	-0,89	27,11	27,86	26,90	28,05	45M	8.630
01/10/2020	2,15%	0,59	28,00	27,54	27,10	28,31	56M	10.346
30/09/2020	0,51%	0,14	27,41	27,38	27,00	27,64	83M	14.277
29/09/2020	0,70%	0,19	27,27	27,01	26,91	27,59	86M	15.545
28/09/2020	-5,35%	-1,53	27,08	28,65	26,77	28,97	143M	24.438
25/09/2020	-1,38%	-0,40	28,61	28,70	28,11	28,85	51M	8.154
24/09/2020	2,33%	0,66	29,01	28,35	28,30	29,72	72M	12.298
23/09/2020	-1,53%	-0,44	28,35	28,80	27,92	29,45	115M	17.827
22/09/2020	-0,90%	-0,26	28,79	28,96	28,38	29,36	34M	6.675
21/09/2020	-1,02%	-0,30	29,05	28,84	28,36	29,18	121M	16.380
18/09/2020	-1,58%	-0,47	29,35	29,60	28,80	29,60	108M	16.853
17/09/2020	-1,91%	-0,58	29,82	30,27	29,30	30,27	88M	13.319
16/09/2020	2,36%	0,70	30,40	29,81	29,71	30,99	90M	15.883
15/09/2020	-1,36%	-0,41	29,70	30,31	29,63	30,91	128M	18.812
14/09/2020	7,96%	2,22	30,11	28,43	28,43	30,59	245M	31.924
11/09/2020	2,12%	0,58	27,89	27,32	27,06	28,00	94M	12.987
10/09/2020	-2,43%	-0,68	27,31	27,84	27,03	28,28	133M	19.507
09/09/2020	-2,64%	-0,76	27,99	28,84	27,70	28,90	184M	23.279
08/09/2020	3,49%	0,97	28,75	27,76	27,32	29,61	103M	16.983
04/09/2020	0,80%	0,22	27,78	27,56	27,30	28,20	105M	19.088
03/09/2020	-0,58%	-0,16	27,56	27,50	27,31	27,98	188M	23.977
02/09/2020	-0,61%	-0,17	27,72	27,85	27,46	28,08	57M	9.827
01/09/2020	3,49%	0,94	27,89	27,00	26,92	28,22	87M	16.035
31/08/2020	-2,36%	-0,65	26,95	27,47	26,65	28,20	134M	22.884
28/08/2020	-0,40%	-0,11	27,60	27,94	27,21	28,28	188M	26.607
27/08/2020	-7,48%	-2,24	27,71	29,50	27,45	29,80	229M	33.919
26/08/2020	-2,47%	-0,76	29,95	30,70	29,33	30,80	89M	17.192
25/08/2020	1,22%	0,37	30,71	30,58	30,10	31,57	91M	14.644
24/08/2020	-6,10%	-1,97	30,34	32,50	30,34	32,59	123M	17.013
21/08/2020	1,44%	0,46	32,31	31,46	31,26	32,31	95M	13.088
20/08/2020	2,74%	0,85	31,85	30,00	30,00	32,14	77M	10.596
19/08/2020	-1,27%	-0,40	31,00	31,95	30,80	32,25	83M	13.329
18/08/2020	3,32%	1,01	31,40	31,08	30,69	31,54	85M	15.556
17/08/2020	-3,06%	-0,96	30,39	31,17	29,69	31,80	85M	14.308
14/08/2020	-0,25%	-0,08	31,35	31,43	30,78	31,83	125M	16.492
13/08/2020	-1,72%	-0,55	31,43	32,01	30,92	32,33	96M	13.946
12/08/2020	-1,05%	-0,34	31,98	32,40	31,33	32,72	85M	15.001
11/08/2020	0,91%	0,29	32,32	32,19	31,79	33,43	91M	14.492
10/08/2020	-0,47%	-0,15	32,03	32,35	31,35	32,46	101M	14.097
07/08/2020	-3,59%	-1,20	32,18	32,97	31,81	33,18	98M	16.721
06/08/2020	1,92%	0,63	33,38	33,00	32,46	33,44	72M	11.589
05/08/2020	0,09%	0,03	32,75	32,99	32,48	33,45	64M	11.828
04/08/2020	-3,05%	-1,03	32,72	33,60	32,05	33,63	75M	11.532
03/08/2020	-0,41%	-0,14	33,75	34,15	33,02	34,47	69M	11.995
31/07/2020	-3,42%	-1,20	33,89	34,82	33,20	35,32	114M	17.288
30/07/2020	4,81%	1,61	35,09	33,25	32,64	35,38	144M	16.951
29/07/2020	0,30%	0,10	33,48	33,38	33,26	34,29	80M	13.100
28/07/2020	-0,06%	-0,02	33,38	33,98	33,12	34,00	51M	8.934
27/07/2020	-0,15%	-0,05	33,40	33,41	32,76	34,24	56M	7.747
24/07/2020	-1,76%	-0,60	33,45	33,85	32,51	33,86	93M	17.733
23/07/2020	-1,56%	-0,54	34,05	34,60	33,52	35,23	93M	11.503
22/07/2020	-1,17%	-0,41	34,59	34,96	34,09	35,42	96M	15.418
21/07/2020	-0,82%	-0,29	35,00	35,99	34,45	36,10	100M	14.391
20/07/2020	2,89%	0,99	35,29	34,30	34,14	35,57	135M	18.879
17/07/2020	0,88%	0,30	34,30	34,14	33,84	34,54	82M	11.204
16/07/2020	0,00%	0,00	34,00	33,90	33,10	34,00	71M	11.587
15/07/2020	-1,45%	-0,50	34,00	34,77	33,80	34,88	172M	11.250
14/07/2020	1,53%	0,52	34,50	33,91	33,13	34,73	107M	14.193
13/07/2020	-4,42%	-1,57	33,98	36,01	33,98	36,50	127M	17.412
10/07/2020	2,81%	0,97	35,55	34,55	34,41	36,00	138M	14.860
09/07/2020	0,09%	0,03	34,58	34,70	34,55	35,11	64M	10.537
08/07/2020	0,44%	0,15	34,55	34,40	34,33	35,20	93M	10.426
07/07/2020	-1,60%	-0,56	34,40	34,73	34,00	35,29	156M	13.547
06/07/2020	1,39%	0,48	34,96	34,99	34,40	35,90	189M	25.057
03/07/2020	0,82%	0,28	34,48	34,26	33,83	34,61	46M	7.116
02/07/2020	-0,61%	-0,21	34,20	35,60	33,66	36,25	134M	17.182
01/07/2020	2,26%	0,76	34,41	33,77	33,53	35,07	132M	17.439
30/06/2020	-1,69%	-0,58	33,65	33,67	33,18	34,59	88M	15.104
29/06/2020	3,45%	1,14	34,23	33,30	32,22	34,40	102M	12.610
26/06/2020	-4,78%	-1,66	33,09	34,67	32,80	35,12	80M	12.532
25/06/2020	-1,08%	-0,38	34,75	35,24	34,15	35,72	97M	11.906
24/06/2020	-5,18%	-1,92	35,13	37,02	34,95	37,02	109M	11.987
23/06/2020	5,26%	1,85	37,05	36,20	35,53	37,30	154M	18.839
22/06/2020	-0,11%	-0,04	35,20	35,60	34,71	36,12	131M	19.372
19/06/2020	3,34%	1,14	35,24	34,62	33,91	35,72	164M	14.557
18/06/2020	-0,55%	-0,19	34,10	34,47	33,31	34,75	111M	13.755
17/06/2020	7,12%	2,28	34,29	31,91	31,91	34,68	128M	16.520
16/06/2020	-2,59%	-0,85	32,01	34,40	31,70	35,10	167M	24.105
15/06/2020	-1,71%	-0,57	32,86	32,10	31,12	33,40	140M	23.335
12/06/2020	-4,21%	-1,47	33,43	33,43	32,61	34,53	185M	28.169
10/06/2020	-4,75%	-1,74	34,90	37,25	34,90	37,58	112M	18.139
09/06/2020	-1,37%	-0,51	36,64	37,13	35,52	37,13	122M	18.013
08/06/2020	-3,66%	-1,41	37,15	39,21	36,60	39,56	176M	23.685
05/06/2020	9,83%	3,45	38,56	37,31	36,91	40,50	297M	39.167
04/06/2020	-0,09%	-0,03	35,11	35,39	34,31	36,26	115M	16.576
03/06/2020	4,74%	1,59	35,14	35,02	34,38	36,20	275M	37.052
02/06/2020	12,51%	3,73	33,55	30,03	30,03	33,91	235M	32.573
01/06/2020	4,71%	1,34	29,82	28,03	28,03	29,82	60M	8.788
29/05/2020	-0,11%	-0,03	28,48	28,40	27,67	28,95	88M	16.248
28/05/2020	-5,28%	-1,59	28,51	29,50	28,30	29,65	118M	18.730
27/05/2020	7,77%	2,17	30,10	28,27	28,09	30,10	111M	15.099
26/05/2020	1,45%	0,40	27,93	28,48	27,69	29,77	142M	20.121
25/05/2020	7,62%	1,95	27,53	26,69	26,64	28,00	94M	16.349
22/05/2020	-5,19%	-1,40	25,58	26,19	25,21	26,56	105M	21.212
21/05/2020	-	-	26,98	26,15	25,92	27,60	93M	16.078

Date,Open,High,Low,Close,Volume
30-Nov-20,32.01,33.17,32.01,33.02,271122497
27-Nov-20,31.80,32.37,31.20,32.00,145062183
26-Nov-20,30.43,31.58,30.26,31.58,60565360
25-Nov-20,31.26,31.65,30.52,30.71,73038701
24-Nov-20,30.09,31.56,29.50,31.25,177673660
23-Nov-20,30.36,30.64,29.58,29.58,82507727
20-Nov-20,29.68,30.57,29.40,30.13,83145895
19-Nov-20,30.41,30.72,29.46,29.77,129919088
18-Nov-20,29.32,31.15,29.12,30.50,226094191
17-Nov-20,28.74,29.00,28.09,28.96,81037909
16-Nov-20,28.75,29.87,27.42,28.64,151339134
13-Nov-20,25.98,28.57,25.84,28.34,232066671
12-Nov-20,26.89,27.00,25.71,25.82,87627683
11-Nov-20,27.44,27.63,26.56,26.89,146965711
10-Nov-20,26.30,28.00,25.97,27.47,267127295
09-Nov-20,26.00,27.06,25.32,26.17,246749348
06-Nov-20,23.67,24.56,23.32,24.52,85639476
05-Nov-20,24.21,24.60,23.55,23.95,50711040
04-Nov-20,23.15,24.13,23.04,23.80,66802716
03-Nov-20,23.43,23.54,22.75,22.87,84904401
30-Oct-20,23.62,23.78,22.72,22.92,132577454
29-Oct-20,23.34,23.63,22.63,23.62,93296236
28-Oct-20,24.52,24.52,23.35,23.35,107230733
27-Oct-20,25.55,25.76,24.94,24.94,115737030
26-Oct-20,26.10,26.38,25.08,25.47,92659123
23-Oct-20,26.15,26.48,25.96,26.05,55474653
22-Oct-20,26.33,26.73,25.88,26.46,119412846
21-Oct-20,26.57,26.83,26.02,26.37,64964751
20-Oct-20,26.89,27.23,26.36,26.65,83205574
19-Oct-20,25.72,26.89,25.72,26.70,122393254
16-Oct-20,26.69,26.89,25.56,25.81,100096201
15-Oct-20,26.30,27.08,25.84,26.69,120713889
14-Oct-20,26.70,27.00,26.45,26.54,89823106
13-Oct-20,27.40,27.40,26.45,26.65,68255406
09-Oct-20,27.79,28.64,27.37,27.37,62084561
08-Oct-20,27.25,27.99,26.86,27.84,59310216
07-Oct-20,27.47,27.72,26.93,27.25,52041112
06-Oct-20,27.98,28.44,27.06,27.43,49592237
05-Oct-20,27.11,27.78,26.27,27.72,127802997
02-Oct-20,27.86,28.05,26.90,27.11,45414480
01-Oct-20,27.54,28.31,27.10,28.00,55528474
30-Sep-20,27.38,27.64,27.00,27.41,83186680
29-Sep-20,27.01,27.59,26.91,27.27,86002748
28-Sep-20,28.65,28.97,26.77,27.08,143359046
25-Sep-20,28.70,28.85,28.11,28.61,51081802
24-Sep-20,28.35,29.72,28.30,29.01,71976326
23-Sep-20,28.80,29.45,27.92,28.35,115285467
22-Sep-20,28.96,29.36,28.38,28.79,34289527
21-Sep-20,28.84,29.18,28.36,29.05,120783069
18-Sep-20,29.60,29.60,28.80,29.35,108165710
17-Sep-20,30.27,30.27,29.30,29.82,87590018
16-Sep-20,29.81,30.99,29.71,30.40,90333061
15-Sep-20,30.31,30.91,29.63,29.70,128402675
14-Sep-20,28.43,30.59,28.43,30.11,244935544
11-Sep-20,27.32,28.00,27.06,27.89,93796804
10-Sep-20,27.84,28.28,27.03,27.31,132733485
09-Sep-20,28.84,28.90,27.70,27.99,183934680
08-Sep-20,27.76,29.61,27.32,28.75,103244969
04-Sep-20,27.56,28.20,27.30,27.78,104936545
03-Sep-20,27.50,27.98,27.31,27.56,188325729
02-Sep-20,27.85,28.08,27.46,27.72,57097795
01-Sep-20,27.00,28.22,26.92,27.89,86753040
31-Aug-20,27.47,28.20,26.65,26.95,133527894
28-Aug-20,27.94,28.28,27.21,27.60,187654038
27-Aug-20,29.50,29.80,27.45,27.71,228892043
26-Aug-20,30.70,30.80,29.33,29.95,88977721
25-Aug-20,30.58,31.57,30.10,30.71,90927601
24-Aug-20,32.50,32.59,30.34,30.34,122763727
21-Aug-20,31.46,32.31,31.26,32.31,94513179
20-Aug-20,30.00,32.14,30.00,31.85,77026023
19-Aug-20,31.95,32.25,30.80,31.00,83360430
18-Aug-20,31.08,31.54,30.69,31.40,84608172
17-Aug-20,31.17,31.80,29.69,30.39,85213359
14-Aug-20,31.43,31.83,30.78,31.35,125151640
13-Aug-20,32.01,32.33,30.92,31.43,96255203
12-Aug-20,32.40,32.72,31.33,31.98,84627199
11-Aug-20,32.19,33.43,31.79,32.32,90993719
10-Aug-20,32.35,32.46,31.35,32.03,100535341
07-Aug-20,32.97,33.18,31.81,32.18,97795778
06-Aug-20,33.00,33.44,32.46,33.38,72337608
05-Aug-20,32.99,33.45,32.48,32.75,64002308
04-Aug-20,33.60,33.63,32.05,32.72,74834397
03-Aug-20,34.15,34.47,33.02,33.75,69355683
31-Jul-20,34.82,35.32,33.20,33.89,113859592
30-Jul-20,33.25,35.38,32.64,35.09,144020881
29-Jul-20,33.38,34.29,33.26,33.48,80086078
28-Jul-20,33.98,34.00,33.12,33.38,50907984
27-Jul-20,33.41,34.24,32.76,33.40,55886038
24-Jul-20,33.85,33.86,32.51,33.45,92659304
23-Jul-20,34.60,35.23,33.52,34.05,92573100
22-Jul-20,34.96,35.42,34.09,34.59,96327268
21-Jul-20,35.99,36.10,34.45,35.00,99857172
20-Jul-20,34.30,35.57,34.14,35.29,135401518
17-Jul-20,34.14,34.54,33.84,34.30,82457727
16-Jul-20,33.90,34.00,33.10,34.00,70969393
15-Jul-20,34.77,34.88,33.80,34.00,172222517
14-Jul-20,33.91,34.73,33.13,34.50,106711583
13-Jul-20,36.01,36.50,33.98,33.98,126584802
10-Jul-20,34.55,36.00,34.41,35.55,137829425
09-Jul-20,34.70,35.11,34.55,34.58,63970360
08-Jul-20,34.40,35.20,34.33,34.55,93380912
07-Jul-20,34.73,35.29,34.00,34.40,155659592
06-Jul-20,34.99,35.90,34.40,34.96,189308023
03-Jul-20,34.26,34.61,33.83,34.48,45947745
02-Jul-20,35.60,36.25,33.66,34.20,133563177
01-Jul-20,33.77,35.07,33.53,34.41,131847221
30-Jun-20,33.67,34.59,33.18,33.65,88390681
29-Jun-20,33.30,34.40,32.22,34.23,101859959
26-Jun-20,34.67,35.12,32.80,33.09,80276078
25-Jun-20,35.24,35.72,34.15,34.75,97245041
24-Jun-20,37.02,37.02,34.95,35.13,109080242
23-Jun-20,36.20,37.30,35.53,37.05,154186328
22-Jun-20,35.60,36.12,34.71,35.20,131241374
19-Jun-20,34.62,35.72,33.91,35.24,163601240
18-Jun-20,34.47,34.75,33.31,34.10,110819620
17-Jun-20,31.91,34.68,31.91,34.29,127997328
16-Jun-20,34.40,35.10,31.70,32.01,166741080
15-Jun-20,32.10,33.40,31.12,32.86,140419314
12-Jun-20,33.43,34.53,32.61,33.43,185307139
10-Jun-20,37.25,37.58,34.90,34.90,112349842
09-Jun-20,37.13,37.13,35.52,36.64,122331703
08-Jun-20,39.21,39.56,36.60,37.15,175573452
05-Jun-20,37.31,40.50,36.91,38.56,297076223
04-Jun-20,35.39,36.26,34.31,35.11,114555247
03-Jun-20,35.02,36.20,34.38,35.14,274515813
02-Jun-20,30.03,33.91,30.03,33.55,234583552
01-Jun-20,28.03,29.82,28.03,29.82,60101997
29-May-20,28.40,28.95,27.67,28.48,87916322
28-May-20,29.50,29.65,28.30,28.51,118409014
27-May-20,28.27,30.10,28.09,30.10,110708248
26-May-20,28.48,29.77,27.69,27.93,141607073
25-May-20,26.69,28.00,26.64,27.53,93714668
22-May-20,26.19,26.56,25.21,25.58,104671579
21-May-20,26.15,27.60,25.92,26.98,92730701

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: YDUQ3

cotações, gráficos e mais...