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
01/09/2025	0,23%	0,03	13,18	13,18	13,00	13,28	19M	3.589
29/08/2025	0,46%	0,06	13,15	13,00	12,91	13,30	41M	9.972
28/08/2025	1,24%	0,16	13,09	13,10	12,96	13,35	41M	10.131
27/08/2025	1,57%	0,20	12,93	12,81	12,62	12,97	33M	7.225
26/08/2025	-2,45%	-0,32	12,73	13,06	12,67	13,14	26M	6.121
25/08/2025	1,16%	0,15	13,05	12,91	12,81	13,26	24M	6.277
22/08/2025	6,17%	0,75	12,90	12,28	12,23	13,04	60M	10.950

21/08/2025	-6,03%	-0,78	12,15	12,79	12,15	13,04	59M	13.043
20/08/2025	-1,00%	-0,13	12,93	13,06	12,90	13,11	32M	7.968
19/08/2025	-1,36%	-0,18	13,06	13,02	12,86	13,14	62M	9.565
18/08/2025	1,46%	0,19	13,24	12,96	12,96	13,60	33M	8.638
15/08/2025	0,08%	0,01	13,05	12,60	12,27	13,06	72M	15.728
14/08/2025	0,31%	0,04	13,04	12,92	12,73	13,13	32M	7.078
13/08/2025	-3,42%	-0,46	13,00	13,38	12,94	13,46	29M	7.543
12/08/2025	1,05%	0,14	13,46	13,38	13,36	13,65	27M	6.071
11/08/2025	-1,70%	-0,23	13,32	13,45	13,27	13,54	20M	4.631
08/08/2025	-0,37%	-0,05	13,55	13,53	13,21	13,78	64M	11.975
07/08/2025	2,18%	0,29	13,60	13,40	13,17	13,66	84M	10.093
06/08/2025	1,29%	0,17	13,31	13,14	13,12	13,56	54M	10.629
05/08/2025	3,63%	0,46	13,14	12,65	12,58	13,20	62M	10.090
04/08/2025	-2,54%	-0,33	12,68	13,08	12,48	13,22	53M	10.702
01/08/2025	0,54%	0,07	13,01	13,20	12,85	13,37	74M	12.697
31/07/2025	-1,82%	-0,24	12,94	13,02	12,53	13,22	68M	13.073
30/07/2025	4,60%	0,58	13,18	12,58	12,46	13,25	50M	11.828
29/07/2025	-0,55%	-0,07	12,60	12,56	12,41	12,98	77M	13.448
28/07/2025	2,26%	0,28	12,67	12,40	12,23	12,72	66M	8.990
25/07/2025	-4,69%	-0,61	12,39	12,96	12,35	12,99	58M	12.147
24/07/2025	-0,08%	-0,01	13,00	12,87	12,60	13,00	43M	7.573
23/07/2025	0,39%	0,05	13,01	12,99	12,85	13,15	42M	7.589
22/07/2025	-1,29%	-0,17	12,96	13,22	12,89	13,30	64M	13.520
21/07/2025	-1,28%	-0,17	13,13	13,38	12,91	13,38	76M	14.139
18/07/2025	-7,45%	-1,07	13,30	14,20	13,18	14,28	116M	17.006
17/07/2025	0,70%	0,10	14,37	14,21	13,98	14,38	40M	10.500
16/07/2025	0,35%	0,05	14,27	14,19	13,57	14,32	67M	15.963
15/07/2025	2,67%	0,37	14,22	13,88	13,72	14,22	38M	8.256
14/07/2025	-0,22%	-0,03	13,85	13,87	13,29	13,94	80M	13.748
11/07/2025	-7,40%	-1,11	13,88	14,92	13,78	14,92	69M	12.325
10/07/2025	-0,93%	-0,14	14,99	14,90	14,56	15,02	41M	9.613
09/07/2025	-2,76%	-0,43	15,13	15,45	15,02	15,61	41M	8.774
08/07/2025	-2,32%	-0,37	15,56	16,01	15,31	16,19	55M	11.138
07/07/2025	-2,45%	-0,40	15,93	16,31	15,62	16,32	56M	10.883
04/07/2025	-1,27%	-0,21	16,33	16,44	16,16	16,49	34M	7.735
03/07/2025	1,97%	0,32	16,54	16,27	16,21	16,75	46M	8.617
02/07/2025	-2,35%	-0,39	16,22	16,65	16,08	16,79	33M	9.745
01/07/2025	2,66%	0,43	16,61	16,49	16,28	16,73	36M	6.303
27/06/2025	-2,06%	-0,34	16,18	16,51	16,10	16,55	36M	6.639
26/06/2025	1,16%	0,19	16,52	16,42	16,30	16,58	22M	5.990
25/06/2025	-0,43%	-0,07	16,33	16,27	16,07	16,41	50M	8.593
24/06/2025	0,86%	0,14	16,40	16,29	16,11	16,66	38M	9.337
23/06/2025	-1,69%	-0,28	16,26	16,53	16,08	16,53	42M	8.982
20/06/2025	-1,96%	-0,33	16,54	16,75	16,38	16,75	36M	6.033
18/06/2025	-1,63%	-0,28	16,87	17,09	16,82	17,19	31M	9.440
17/06/2025	1,42%	0,24	17,15	16,98	16,62	17,23	35M	8.483
16/06/2025	2,30%	0,38	16,91	16,81	16,54	17,00	27M	6.532
13/06/2025	-1,43%	-0,24	16,53	16,44	16,00	16,62	51M	11.331
12/06/2025	-3,06%	-0,53	16,77	17,20	16,58	17,22	59M	10.036
11/06/2025	0,06%	0,01	17,30	17,24	16,96	17,49	62M	9.595
10/06/2025	0,06%	0,01	17,29	17,59	17,09	17,77	44M	10.992
09/06/2025	1,23%	0,21	17,28	17,20	16,93	17,45	113M	10.932
06/06/2025	-2,29%	-0,40	17,07	17,50	16,83	17,74	149M	13.669
05/06/2025	-0,74%	-0,13	17,47	17,60	17,43	17,80	99M	19.979
04/06/2025	4,39%	0,74	17,60	16,99	16,96	17,65	84M	15.394
03/06/2025	5,05%	0,81	16,86	16,06	15,91	16,94	79M	14.771
02/06/2025	1,26%	0,20	16,05	15,95	15,75	16,15	33M	8.010
30/05/2025	3,26%	0,50	15,85	15,41	15,23	15,85	45M	8.187
29/05/2025	-1,16%	-0,18	15,35	15,41	15,05	15,59	63M	12.479
28/05/2025	-1,40%	-0,22	15,53	15,70	15,31	15,82	61M	16.628
27/05/2025	4,17%	0,63	15,75	15,59	15,55	15,94	46M	9.137
26/05/2025	-2,70%	-0,42	15,12	15,60	15,06	15,71	31M	6.137
23/05/2025	2,91%	0,44	15,54	14,81	14,52	15,59	58M	12.162
22/05/2025	2,17%	0,32	15,10	14,86	14,79	15,47	58M	15.781
21/05/2025	-1,27%	-0,19	14,78	14,89	14,46	14,94	60M	13.985
20/05/2025	-5,07%	-0,80	14,97	15,63	14,55	15,74	101M	16.669
19/05/2025	2,47%	0,38	15,77	15,24	15,06	15,95	84M	13.308
16/05/2025	-3,63%	-0,58	15,39	15,79	15,15	15,88	75M	15.112
15/05/2025	6,82%	1,02	15,97	15,08	15,06	15,97	69M	11.767
14/05/2025	2,61%	0,38	14,95	14,57	14,55	15,39	115M	19.911
13/05/2025	-8,48%	-1,35	14,57	15,60	13,71	15,66	225M	30.763
12/05/2025	-1,36%	-0,22	15,92	16,30	15,59	16,32	40M	9.100
09/05/2025	2,80%	0,44	16,14	15,76	15,64	16,35	68M	15.918
08/05/2025	2,95%	0,45	15,70	15,56	15,20	15,85	71M	13.786
07/05/2025	-0,78%	-0,12	15,25	15,40	14,88	15,53	64M	14.351
06/05/2025	0,39%	0,06	15,37	15,47	15,12	15,91	71M	14.992
05/05/2025	2,13%	0,32	15,31	15,47	15,22	15,77	105M	17.998
02/05/2025	4,90%	0,70	14,99	14,17	14,17	14,99	69M	14.944
30/04/2025	-0,07%	-0,01	14,29	14,25	14,03	14,71	78M	15.030
29/04/2025	-2,05%	-0,30	14,30	14,17	13,87	14,37	67M	12.639
28/04/2025	3,11%	0,44	14,60	14,23	14,21	14,60	75M	16.358
25/04/2025	-4,13%	-0,61	14,16	14,82	13,96	14,82	66M	16.848
24/04/2025	6,03%	0,84	14,77	13,88	13,88	14,77	71M	15.748
23/04/2025	-5,50%	-0,81	13,93	15,03	13,81	15,03	137M	17.462
22/04/2025	-0,74%	-0,11	14,74	14,78	14,49	14,95	78M	15.739
17/04/2025	10,90%	1,46	14,85	13,94	13,82	15,10	239M	29.610
16/04/2025	-0,89%	-0,12	13,39	13,41	13,30	13,69	40M	11.744
15/04/2025	2,04%	0,27	13,51	13,16	13,16	13,59	43M	11.152
14/04/2025	2,24%	0,29	13,24	13,18	13,03	13,50	51M	11.008
11/04/2025	1,17%	0,15	12,95	12,94	12,65	13,16	41M	12.056
10/04/2025	-1,31%	-0,17	12,80	12,90	12,73	13,23	51M	11.278
09/04/2025	3,93%	0,49	12,97	12,38	12,32	13,34	83M	19.266
08/04/2025	-2,35%	-0,30	12,48	12,75	12,33	13,14	39M	9.990
07/04/2025	1,51%	0,19	12,78	12,31	12,15	13,16	78M	17.398
04/04/2025	-2,40%	-0,31	12,59	12,45	12,23	12,78	65M	17.984
03/04/2025	3,78%	0,47	12,90	12,33	12,18	12,93	71M	16.633
02/04/2025	3,24%	0,39	12,43	12,00	11,75	12,56	60M	12.529
01/04/2025	4,33%	0,50	12,04	11,51	11,50	12,05	45M	12.185
31/03/2025	-5,10%	-0,62	11,54	12,04	11,46	12,20	49M	11.293
28/03/2025	0,16%	0,02	12,16	12,05	11,88	12,39	62M	8.861
27/03/2025	4,93%	0,57	12,14	11,56	11,51	12,45	108M	20.879
26/03/2025	-1,45%	-0,17	11,57	11,81	11,48	11,93	49M	11.591
25/03/2025	2,53%	0,29	11,74	11,43	11,41	11,97	62M	13.890
24/03/2025	-2,14%	-0,25	11,45	11,70	11,38	11,85	64M	7.962
21/03/2025	-3,07%	-0,37	11,70	12,00	11,70	12,02	40M	8.432
20/03/2025	0,84%	0,10	12,07	11,86	11,68	12,29	71M	14.233
19/03/2025	-0,75%	-0,09	11,97	11,98	11,61	12,35	274M	19.334
18/03/2025	5,51%	0,63	12,06	12,12	12,03	12,75	139M	20.924
17/03/2025	0,26%	0,03	11,43	11,51	11,32	11,62	47M	7.942
14/03/2025	5,95%	0,64	11,40	10,96	10,80	11,50	38M	10.374
13/03/2025	1,41%	0,15	10,76	10,74	10,55	10,83	26M	8.597
12/03/2025	0,38%	0,04	10,61	10,60	10,45	10,95	35M	9.893
11/03/2025	-2,04%	-0,22	10,57	10,76	10,40	10,83	31M	10.888
10/03/2025	-2,53%	-0,28	10,79	10,80	10,71	11,09	28M	8.326
07/03/2025	3,75%	0,40	11,07	10,55	10,43	11,16	29M	10.095
06/03/2025	0,66%	0,07	10,67	10,64	10,47	10,96	29M	11.029
05/03/2025	1,92%	0,20	10,60	10,22	10,09	10,65	22M	7.772
28/02/2025	-5,20%	-0,57	10,40	10,88	10,27	10,94	129M	13.607
27/02/2025	4,18%	0,44	10,97	10,54	10,51	11,03	48M	13.328
26/02/2025	-2,68%	-0,29	10,53	11,03	10,49	11,05	44M	16.023
25/02/2025	-4,42%	-0,50	10,82	11,18	10,68	11,36	82M	21.488
24/02/2025	-2,50%	-0,29	11,32	11,67	11,22	11,68	33M	11.313
21/02/2025	-0,94%	-0,11	11,61	11,71	11,55	11,92	39M	10.916
20/02/2025	2,54%	0,29	11,72	11,56	11,43	11,87	51M	12.767
19/02/2025	-3,46%	-0,41	11,43	11,67	11,43	11,96	54M	18.452
18/02/2025	-1,66%	-0,20	11,84	12,00	11,74	12,09	52M	14.527
17/02/2025	-	-	12,04	11,64	11,61	12,40	69M	17.971

Date,Open,High,Low,Close,Volume
01-Sep-25,13.18,13.28,13.00,13.18,18984317
29-Aug-25,13.00,13.30,12.91,13.15,41488183
28-Aug-25,13.10,13.35,12.96,13.09,40672607
27-Aug-25,12.81,12.97,12.62,12.93,33459410
26-Aug-25,13.06,13.14,12.67,12.73,25701611
25-Aug-25,12.91,13.26,12.81,13.05,24400184
22-Aug-25,12.28,13.04,12.23,12.90,59762832
21-Aug-25,12.79,13.04,12.15,12.15,59130576
20-Aug-25,13.06,13.11,12.90,12.93,31563554
19-Aug-25,13.02,13.14,12.86,13.06,62341757
18-Aug-25,12.96,13.60,12.96,13.24,32902601
15-Aug-25,12.60,13.06,12.27,13.05,71606197
14-Aug-25,12.92,13.13,12.73,13.04,32287026
13-Aug-25,13.38,13.46,12.94,13.00,29226474
12-Aug-25,13.38,13.65,13.36,13.46,27382504
11-Aug-25,13.45,13.54,13.27,13.32,20494400
08-Aug-25,13.53,13.78,13.21,13.55,63991748
07-Aug-25,13.40,13.66,13.17,13.60,83753042
06-Aug-25,13.14,13.56,13.12,13.31,53706012
05-Aug-25,12.65,13.20,12.58,13.14,61623453
04-Aug-25,13.08,13.22,12.48,12.68,53104107
01-Aug-25,13.20,13.37,12.85,13.01,73681936
31-Jul-25,13.02,13.22,12.53,12.94,67677575
30-Jul-25,12.58,13.25,12.46,13.18,49910978
29-Jul-25,12.56,12.98,12.41,12.60,76684114
28-Jul-25,12.40,12.72,12.23,12.67,65872196
25-Jul-25,12.96,12.99,12.35,12.39,58211509
24-Jul-25,12.87,13.00,12.60,13.00,42554226
23-Jul-25,12.99,13.15,12.85,13.01,41908594
22-Jul-25,13.22,13.30,12.89,12.96,63920519
21-Jul-25,13.38,13.38,12.91,13.13,75844365
18-Jul-25,14.20,14.28,13.18,13.30,115974326
17-Jul-25,14.21,14.38,13.98,14.37,39954422
16-Jul-25,14.19,14.32,13.57,14.27,66839628
15-Jul-25,13.88,14.22,13.72,14.22,38328424
14-Jul-25,13.87,13.94,13.29,13.85,79897282
11-Jul-25,14.92,14.92,13.78,13.88,69140214
10-Jul-25,14.90,15.02,14.56,14.99,41275818
09-Jul-25,15.45,15.61,15.02,15.13,40946776
08-Jul-25,16.01,16.19,15.31,15.56,54684992
07-Jul-25,16.31,16.32,15.62,15.93,56479196
04-Jul-25,16.44,16.49,16.16,16.33,33667923
03-Jul-25,16.27,16.75,16.21,16.54,45638768
02-Jul-25,16.65,16.79,16.08,16.22,33163052
01-Jul-25,16.49,16.73,16.28,16.61,36068257
27-Jun-25,16.51,16.55,16.10,16.18,36130971
26-Jun-25,16.42,16.58,16.30,16.52,22383775
25-Jun-25,16.27,16.41,16.07,16.33,50361354
24-Jun-25,16.29,16.66,16.11,16.40,38400994
23-Jun-25,16.53,16.53,16.08,16.26,41530427
20-Jun-25,16.75,16.75,16.38,16.54,35782668
18-Jun-25,17.09,17.19,16.82,16.87,31482581
17-Jun-25,16.98,17.23,16.62,17.15,34596449
16-Jun-25,16.81,17.00,16.54,16.91,27116037
13-Jun-25,16.44,16.62,16.00,16.53,50595582
12-Jun-25,17.20,17.22,16.58,16.77,58631585
11-Jun-25,17.24,17.49,16.96,17.30,61769147
10-Jun-25,17.59,17.77,17.09,17.29,44057800
09-Jun-25,17.20,17.45,16.93,17.28,113048520
06-Jun-25,17.50,17.74,16.83,17.07,149371657
05-Jun-25,17.60,17.80,17.43,17.47,99059320
04-Jun-25,16.99,17.65,16.96,17.60,83914675
03-Jun-25,16.06,16.94,15.91,16.86,79147971
02-Jun-25,15.95,16.15,15.75,16.05,32502672
30-May-25,15.41,15.85,15.23,15.85,44817773
29-May-25,15.41,15.59,15.05,15.35,63018674
28-May-25,15.70,15.82,15.31,15.53,61485559
27-May-25,15.59,15.94,15.55,15.75,46315700
26-May-25,15.60,15.71,15.06,15.12,31164791
23-May-25,14.81,15.59,14.52,15.54,57734630
22-May-25,14.86,15.47,14.79,15.10,58211539
21-May-25,14.89,14.94,14.46,14.78,59601200
20-May-25,15.63,15.74,14.55,14.97,100970616
19-May-25,15.24,15.95,15.06,15.77,84429359
16-May-25,15.79,15.88,15.15,15.39,74501096
15-May-25,15.08,15.97,15.06,15.97,68703856
14-May-25,14.57,15.39,14.55,14.95,114727393
13-May-25,15.60,15.66,13.71,14.57,224864216
12-May-25,16.30,16.32,15.59,15.92,39685567
09-May-25,15.76,16.35,15.64,16.14,67658779
08-May-25,15.56,15.85,15.20,15.70,71128346
07-May-25,15.40,15.53,14.88,15.25,63742947
06-May-25,15.47,15.91,15.12,15.37,70618082
05-May-25,15.47,15.77,15.22,15.31,104689719
02-May-25,14.17,14.99,14.17,14.99,68640687
30-Apr-25,14.25,14.71,14.03,14.29,77733215
29-Apr-25,14.17,14.37,13.87,14.30,67406447
28-Apr-25,14.23,14.60,14.21,14.60,75290814
25-Apr-25,14.82,14.82,13.96,14.16,66358121
24-Apr-25,13.88,14.77,13.88,14.77,71411710
23-Apr-25,15.03,15.03,13.81,13.93,137028774
22-Apr-25,14.78,14.95,14.49,14.74,78028998
17-Apr-25,13.94,15.10,13.82,14.85,239278726
16-Apr-25,13.41,13.69,13.30,13.39,39529734
15-Apr-25,13.16,13.59,13.16,13.51,42615748
14-Apr-25,13.18,13.50,13.03,13.24,51055641
11-Apr-25,12.94,13.16,12.65,12.95,40961049
10-Apr-25,12.90,13.23,12.73,12.80,50581339
09-Apr-25,12.38,13.34,12.32,12.97,83105781
08-Apr-25,12.75,13.14,12.33,12.48,39033363
07-Apr-25,12.31,13.16,12.15,12.78,77971653
04-Apr-25,12.45,12.78,12.23,12.59,64826182
03-Apr-25,12.33,12.93,12.18,12.90,70601463
02-Apr-25,12.00,12.56,11.75,12.43,60268965
01-Apr-25,11.51,12.05,11.50,12.04,44871911
31-Mar-25,12.04,12.20,11.46,11.54,48730118
28-Mar-25,12.05,12.39,11.88,12.16,61528452
27-Mar-25,11.56,12.45,11.51,12.14,108319155
26-Mar-25,11.81,11.93,11.48,11.57,49175755
25-Mar-25,11.43,11.97,11.41,11.74,61832939
24-Mar-25,11.70,11.85,11.38,11.45,63516073
21-Mar-25,12.00,12.02,11.70,11.70,39757047
20-Mar-25,11.86,12.29,11.68,12.07,70976303
19-Mar-25,11.98,12.35,11.61,11.97,274088789
18-Mar-25,12.12,12.75,12.03,12.06,138746309
17-Mar-25,11.51,11.62,11.32,11.43,46799578
14-Mar-25,10.96,11.50,10.80,11.40,38352617
13-Mar-25,10.74,10.83,10.55,10.76,25915414
12-Mar-25,10.60,10.95,10.45,10.61,34880074
11-Mar-25,10.76,10.83,10.40,10.57,31136210
10-Mar-25,10.80,11.09,10.71,10.79,27885272
07-Mar-25,10.55,11.16,10.43,11.07,29120426
06-Mar-25,10.64,10.96,10.47,10.67,29414584
05-Mar-25,10.22,10.65,10.09,10.60,22496714
28-Feb-25,10.88,10.94,10.27,10.40,128590697
27-Feb-25,10.54,11.03,10.51,10.97,47870880
26-Feb-25,11.03,11.05,10.49,10.53,44163378
25-Feb-25,11.18,11.36,10.68,10.82,82176250
24-Feb-25,11.67,11.68,11.22,11.32,32726454
21-Feb-25,11.71,11.92,11.55,11.61,39041999
20-Feb-25,11.56,11.87,11.43,11.72,51456603
19-Feb-25,11.67,11.96,11.43,11.43,53768984
18-Feb-25,12.00,12.09,11.74,11.84,51647980
17-Feb-25,11.64,12.40,11.61,12.04,69481260

*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