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
29/07/2021	-1,96%	-0,59	29,54	30,07	29,18	30,23	63M	6.985
28/07/2021	1,04%	0,31	30,13	30,21	29,65	30,29	47M	8.304
27/07/2021	-2,04%	-0,62	29,82	30,02	29,35	30,24	76M	10.523
26/07/2021	-1,17%	-0,36	30,44	30,81	30,20	31,17	45M	8.072
23/07/2021	-1,69%	-0,53	30,80	31,16	30,48	31,37	47M	8.885
22/07/2021	-0,92%	-0,29	31,33	31,65	31,14	31,78	42M	6.518
21/07/2021	-1,62%	-0,52	31,62	32,12	31,22	32,16	50M	8.287
20/07/2021	0,47%	0,15	32,14	31,91	31,65	32,32	27M	4.542
19/07/2021	0,00%	0,00	31,99	31,61	31,17	32,18	47M	8.693
16/07/2021	-1,05%	-0,34	31,99	32,23	31,97	32,73	49M	6.416
15/07/2021	-1,31%	-0,43	32,33	32,48	32,09	32,73	38M	6.718

14/07/2021	1,20%	0,39	32,76	32,79	32,37	32,86	47M	8.523
13/07/2021	1,98%	0,63	32,37	31,70	31,55	32,61	55M	9.990
12/07/2021	2,06%	0,64	31,74	31,21	31,09	31,88	54M	9.183
08/07/2021	-1,21%	-0,38	31,10	30,70	30,42	31,25	59M	10.412
07/07/2021	-0,06%	-0,02	31,48	31,75	30,87	31,75	70M	10.908
06/07/2021	-3,31%	-1,08	31,50	32,27	31,31	32,43	130M	19.302
05/07/2021	-0,58%	-0,19	32,58	32,66	32,27	32,78	24M	4.099
02/07/2021	1,14%	0,37	32,77	33,00	32,41	33,12	47M	9.024
01/07/2021	-1,34%	-0,44	32,40	32,81	32,04	33,12	92M	15.421
30/06/2021	-1,65%	-0,55	32,84	33,00	32,58	33,49	125M	17.501
29/06/2021	-1,88%	-0,64	33,39	34,01	33,02	34,20	74M	11.191
28/06/2021	0,06%	0,02	34,03	33,99	33,86	34,57	67M	7.367
25/06/2021	-4,20%	-1,49	34,01	35,45	33,72	35,45	123M	15.773
24/06/2021	0,28%	0,10	35,50	35,74	35,05	35,95	67M	10.527
23/06/2021	2,40%	0,83	35,40	34,84	34,49	35,72	114M	14.998
22/06/2021	-1,17%	-0,41	34,57	34,62	34,01	35,12	91M	12.386
21/06/2021	1,48%	0,51	34,98	34,50	34,27	35,10	68M	9.698
18/06/2021	-0,49%	-0,17	34,47	34,59	33,85	34,85	75M	9.815
17/06/2021	-0,37%	-0,13	34,64	34,51	34,30	35,32	41M	6.862
16/06/2021	-0,11%	-0,04	34,77	34,88	34,05	35,04	113M	18.766
15/06/2021	-0,74%	-0,26	34,81	35,09	34,62	35,35	74M	9.527
14/06/2021	4,07%	1,37	35,07	33,76	33,66	35,19	173M	15.263
11/06/2021	-3,38%	-1,18	33,70	34,89	33,42	34,89	87M	13.770
10/06/2021	1,63%	0,56	34,88	34,30	34,30	35,23	98M	13.375
09/06/2021	-0,17%	-0,06	34,32	34,33	33,92	34,64	54M	7.321
08/06/2021	0,00%	0,00	34,38	34,48	33,76	34,80	65M	9.705
07/06/2021	1,42%	0,48	34,38	33,83	33,60	34,75	83M	13.315
04/06/2021	1,71%	0,57	33,90	33,08	32,93	34,17	185M	16.159
02/06/2021	1,43%	0,47	33,33	32,88	32,24	34,04	172M	22.965
01/06/2021	-0,12%	-0,04	32,86	33,36	32,73	34,05	134M	20.833
31/05/2021	-0,93%	-0,31	32,90	33,10	32,45	33,22	26M	4.557
28/05/2021	0,36%	0,12	33,21	33,29	32,64	34,44	94M	14.819
27/05/2021	6,67%	2,07	33,09	31,38	31,14	33,53	143M	20.923
26/05/2021	-1,43%	-0,45	31,02	31,47	30,92	32,45	78M	16.256
25/05/2021	3,69%	1,12	31,47	30,64	30,30	31,79	96M	14.219
24/05/2021	0,93%	0,28	30,35	30,13	29,63	30,65	51M	9.499
21/05/2021	-4,02%	-1,26	30,07	31,27	29,45	31,35	157M	20.024
20/05/2021	-3,06%	-0,99	31,33	32,29	31,15	32,30	59M	8.824
19/05/2021	0,06%	0,02	32,32	31,81	31,53	32,65	67M	10.423
18/05/2021	0,28%	0,09	32,30	32,20	31,77	32,78	46M	7.899
17/05/2021	1,42%	0,45	32,21	31,49	31,48	32,36	60M	10.655
14/05/2021	6,04%	1,81	31,76	30,26	30,06	31,89	106M	16.090
13/05/2021	9,67%	2,64	29,95	27,65	27,61	30,00	148M	19.825
12/05/2021	-4,34%	-1,24	27,31	28,55	27,18	28,55	41M	7.475
11/05/2021	0,11%	0,03	28,55	28,15	27,75	28,61	23M	3.768
10/05/2021	-0,31%	-0,09	28,52	28,59	28,43	29,16	44M	8.409
07/05/2021	0,77%	0,22	28,61	28,45	28,19	28,91	21M	3.986
06/05/2021	-2,34%	-0,68	28,39	29,10	27,98	29,10	35M	5.684
05/05/2021	1,04%	0,30	29,07	28,89	28,73	29,36	23M	4.782
04/05/2021	-0,79%	-0,23	28,77	29,12	28,58	29,95	51M	9.580
03/05/2021	-0,89%	-0,26	29,00	29,14	28,47	30,10	43M	8.277
30/04/2021	-2,21%	-0,66	29,26	30,01	29,26	30,01	60M	9.144
29/04/2021	0,07%	0,02	29,92	29,62	29,62	30,95	84M	13.953
28/04/2021	0,84%	0,25	29,90	29,55	29,08	30,01	52M	7.138
27/04/2021	1,13%	0,33	29,65	29,49	29,09	29,91	59M	10.637
26/04/2021	-0,91%	-0,27	29,32	29,62	29,13	30,54	55M	8.877
23/04/2021	0,27%	0,08	29,59	29,78	29,33	30,08	54M	11.812
22/04/2021	-0,14%	-0,04	29,51	29,80	29,15	30,03	68M	13.823
20/04/2021	-5,29%	-1,65	29,55	31,00	29,45	31,09	127M	21.189
19/04/2021	-2,99%	-0,96	31,20	32,06	31,18	32,22	74M	13.121
16/04/2021	-0,19%	-0,06	32,16	32,18	31,87	32,41	79M	10.932
15/04/2021	-0,43%	-0,14	32,22	32,40	31,90	32,76	49M	8.168
14/04/2021	-0,95%	-0,31	32,36	32,60	32,03	32,81	63M	10.569
13/04/2021	4,38%	1,37	32,67	31,30	30,32	33,06	115M	13.789
12/04/2021	0,03%	0,01	31,30	31,25	30,89	31,80	58M	8.471
09/04/2021	0,94%	0,29	31,29	30,52	30,51	31,75	140M	19.468
08/04/2021	6,46%	1,88	31,00	29,13	28,98	31,10	121M	13.198
07/04/2021	0,97%	0,28	29,12	28,94	28,70	29,51	91M	13.633
06/04/2021	-0,38%	-0,11	28,84	28,91	28,50	29,16	52M	9.124
05/04/2021	8,67%	2,31	28,95	26,77	26,77	29,10	232M	18.470
01/04/2021	-0,26%	-0,07	26,64	26,92	26,33	27,38	51M	6.567
31/03/2021	-4,74%	-1,33	26,71	28,06	26,71	28,25	135M	23.897
30/03/2021	4,98%	1,33	28,04	26,66	26,55	28,30	66M	12.148
29/03/2021	-1,40%	-0,38	26,71	26,89	26,43	27,24	33M	7.073
26/03/2021	-2,31%	-0,64	27,09	27,64	26,60	27,75	49M	7.131
25/03/2021	3,82%	1,02	27,73	26,81	26,26	27,73	67M	12.365
24/03/2021	-1,07%	-0,29	26,71	27,00	26,70	28,00	76M	12.422
23/03/2021	-2,39%	-0,66	27,00	27,37	26,85	27,65	79M	9.449
22/03/2021	0,58%	0,16	27,66	27,05	27,05	28,02	72M	11.414
19/03/2021	0,99%	0,27	27,50	27,29	27,28	28,20	85M	12.937
18/03/2021	-4,99%	-1,43	27,23	27,88	27,01	29,10	158M	18.890
17/03/2021	3,69%	1,02	28,66	26,95	26,64	28,95	102M	13.189
16/03/2021	-1,81%	-0,51	27,64	28,28	27,36	28,47	33M	6.467
15/03/2021	0,11%	0,03	28,15	27,77	27,68	28,30	37M	6.675
12/03/2021	0,46%	0,13	28,12	27,85	27,42	28,39	35M	6.215
11/03/2021	3,44%	0,93	27,99	27,06	26,80	28,38	65M	11.191
10/03/2021	2,42%	0,64	27,06	26,43	26,11	27,27	92M	14.179
09/03/2021	-1,64%	-0,44	26,42	26,64	26,25	27,42	150M	20.399
08/03/2021	-6,57%	-1,89	26,86	28,47	26,60	28,47	129M	17.893
05/03/2021	3,87%	1,07	28,75	27,75	26,73	28,75	76M	11.709
04/03/2021	0,00%	0,00	27,68	27,75	27,16	28,80	74M	10.413
03/03/2021	-0,75%	-0,21	27,68	27,79	26,36	28,29	160M	23.740
02/03/2021	-2,92%	-0,84	27,89	28,26	26,63	28,32	167M	30.608
01/03/2021	-4,61%	-1,39	28,73	30,11	28,29	30,15	175M	21.270
26/02/2021	-3,34%	-1,04	30,12	30,97	29,63	31,13	128M	13.457
25/02/2021	-0,92%	-0,29	31,16	31,31	30,20	32,23	85M	11.566
24/02/2021	-0,73%	-0,23	31,45	31,68	30,91	31,86	70M	9.322
23/02/2021	0,32%	0,10	31,68	31,75	31,21	32,28	77M	12.802
22/02/2021	-3,57%	-1,17	31,58	32,01	31,02	32,08	140M	20.699
19/02/2021	-0,40%	-0,13	32,75	32,87	32,34	33,05	51M	7.151
18/02/2021	0,09%	0,03	32,88	32,72	32,54	33,31	96M	12.242
17/02/2021	0,27%	0,09	32,85	32,24	32,20	33,69	103M	14.698
12/02/2021	-1,03%	-0,34	32,76	33,10	32,35	33,73	144M	18.337
11/02/2021	3,44%	1,10	33,10	32,12	31,84	33,42	155M	16.150
10/02/2021	-2,56%	-0,84	32,00	32,84	31,59	32,84	282M	17.672
09/02/2021	-1,56%	-0,52	32,84	33,33	32,43	33,33	187M	14.297
08/02/2021	-0,24%	-0,08	33,36	33,48	33,08	33,58	91M	12.454
05/02/2021	0,12%	0,04	33,44	33,50	33,01	34,45	135M	13.834
04/02/2021	-2,88%	-0,99	33,40	34,14	33,05	34,30	129M	14.582
03/02/2021	-1,26%	-0,44	34,39	35,13	33,91	35,13	101M	13.131
02/02/2021	2,99%	1,01	34,83	34,40	34,30	35,49	97M	15.880
01/02/2021	0,80%	0,27	33,82	33,90	33,35	34,18	51M	9.640
29/01/2021	-2,24%	-0,77	33,55	33,97	33,40	34,78	147M	17.040
28/01/2021	3,03%	1,01	34,32	33,67	33,31	34,74	98M	13.453
27/01/2021	-0,39%	-0,13	33,31	33,60	32,64	34,03	75M	10.500
26/01/2021	0,30%	0,10	33,44	33,98	33,13	33,98	105M	16.247
22/01/2021	-1,45%	-0,49	33,34	33,29	32,78	33,82	162M	14.526
21/01/2021	-2,45%	-0,85	33,83	34,71	33,45	35,56	176M	19.757
20/01/2021	0,52%	0,18	34,68	34,63	34,01	34,80	59M	7.287
19/01/2021	0,15%	0,05	34,50	34,79	34,09	34,87	58M	7.494
18/01/2021	0,91%	0,31	34,45	34,54	34,01	34,89	83M	10.118
15/01/2021	-3,29%	-1,16	34,14	35,15	33,90	35,15	134M	15.853
14/01/2021	-	-	35,30	34,00	33,85	35,95	207M	19.575

Date,Open,High,Low,Close,Volume
29-Jul-21,30.07,30.23,29.18,29.54,62507381
28-Jul-21,30.21,30.29,29.65,30.13,46688982
27-Jul-21,30.02,30.24,29.35,29.82,75531252
26-Jul-21,30.81,31.17,30.20,30.44,44699785
23-Jul-21,31.16,31.37,30.48,30.80,46737583
22-Jul-21,31.65,31.78,31.14,31.33,42190657
21-Jul-21,32.12,32.16,31.22,31.62,49958857
20-Jul-21,31.91,32.32,31.65,32.14,27300433
19-Jul-21,31.61,32.18,31.17,31.99,46882095
16-Jul-21,32.23,32.73,31.97,31.99,49193694
15-Jul-21,32.48,32.73,32.09,32.33,37776003
14-Jul-21,32.79,32.86,32.37,32.76,47142845
13-Jul-21,31.70,32.61,31.55,32.37,54972096
12-Jul-21,31.21,31.88,31.09,31.74,54282671
08-Jul-21,30.70,31.25,30.42,31.10,58642426
07-Jul-21,31.75,31.75,30.87,31.48,69665612
06-Jul-21,32.27,32.43,31.31,31.50,129569001
05-Jul-21,32.66,32.78,32.27,32.58,24154295
02-Jul-21,33.00,33.12,32.41,32.77,47059707
01-Jul-21,32.81,33.12,32.04,32.40,91514809
30-Jun-21,33.00,33.49,32.58,32.84,125015753
29-Jun-21,34.01,34.20,33.02,33.39,74293067
28-Jun-21,33.99,34.57,33.86,34.03,66505820
25-Jun-21,35.45,35.45,33.72,34.01,122508870
24-Jun-21,35.74,35.95,35.05,35.50,66533756
23-Jun-21,34.84,35.72,34.49,35.40,114434597
22-Jun-21,34.62,35.12,34.01,34.57,91222220
21-Jun-21,34.50,35.10,34.27,34.98,68140193
18-Jun-21,34.59,34.85,33.85,34.47,75473408
17-Jun-21,34.51,35.32,34.30,34.64,40501937
16-Jun-21,34.88,35.04,34.05,34.77,112552890
15-Jun-21,35.09,35.35,34.62,34.81,74437193
14-Jun-21,33.76,35.19,33.66,35.07,173418308
11-Jun-21,34.89,34.89,33.42,33.70,87044902
10-Jun-21,34.30,35.23,34.30,34.88,98106213
09-Jun-21,34.33,34.64,33.92,34.32,53854512
08-Jun-21,34.48,34.80,33.76,34.38,65298445
07-Jun-21,33.83,34.75,33.60,34.38,83314441
04-Jun-21,33.08,34.17,32.93,33.90,184908411
02-Jun-21,32.88,34.04,32.24,33.33,171895209
01-Jun-21,33.36,34.05,32.73,32.86,134471525
31-May-21,33.10,33.22,32.45,32.90,26492343
28-May-21,33.29,34.44,32.64,33.21,94497724
27-May-21,31.38,33.53,31.14,33.09,142916827
26-May-21,31.47,32.45,30.92,31.02,78450306
25-May-21,30.64,31.79,30.30,31.47,95625384
24-May-21,30.13,30.65,29.63,30.35,51380645
21-May-21,31.27,31.35,29.45,30.07,157227539
20-May-21,32.29,32.30,31.15,31.33,59275515
19-May-21,31.81,32.65,31.53,32.32,66966428
18-May-21,32.20,32.78,31.77,32.30,45966240
17-May-21,31.49,32.36,31.48,32.21,59845987
14-May-21,30.26,31.89,30.06,31.76,105805114
13-May-21,27.65,30.00,27.61,29.95,147878668
12-May-21,28.55,28.55,27.18,27.31,40862340
11-May-21,28.15,28.61,27.75,28.55,22978053
10-May-21,28.59,29.16,28.43,28.52,44245560
07-May-21,28.45,28.91,28.19,28.61,21304765
06-May-21,29.10,29.10,27.98,28.39,35156709
05-May-21,28.89,29.36,28.73,29.07,22671182
04-May-21,29.12,29.95,28.58,28.77,51165151
03-May-21,29.14,30.10,28.47,29.00,43335147
30-Apr-21,30.01,30.01,29.26,29.26,60304893
29-Apr-21,29.62,30.95,29.62,29.92,83558048
28-Apr-21,29.55,30.01,29.08,29.90,51532703
27-Apr-21,29.49,29.91,29.09,29.65,59040221
26-Apr-21,29.62,30.54,29.13,29.32,54529146
23-Apr-21,29.78,30.08,29.33,29.59,53934541
22-Apr-21,29.80,30.03,29.15,29.51,68031684
20-Apr-21,31.00,31.09,29.45,29.55,126675765
19-Apr-21,32.06,32.22,31.18,31.20,74499620
16-Apr-21,32.18,32.41,31.87,32.16,79047097
15-Apr-21,32.40,32.76,31.90,32.22,48960604
14-Apr-21,32.60,32.81,32.03,32.36,62625788
13-Apr-21,31.30,33.06,30.32,32.67,114967629
12-Apr-21,31.25,31.80,30.89,31.30,57882796
09-Apr-21,30.52,31.75,30.51,31.29,139776776
08-Apr-21,29.13,31.10,28.98,31.00,121058941
07-Apr-21,28.94,29.51,28.70,29.12,90945469
06-Apr-21,28.91,29.16,28.50,28.84,52283064
05-Apr-21,26.77,29.10,26.77,28.95,232304742
01-Apr-21,26.92,27.38,26.33,26.64,51068514
31-Mar-21,28.06,28.25,26.71,26.71,134867016
30-Mar-21,26.66,28.30,26.55,28.04,66322159
29-Mar-21,26.89,27.24,26.43,26.71,32808409
26-Mar-21,27.64,27.75,26.60,27.09,48833395
25-Mar-21,26.81,27.73,26.26,27.73,66516419
24-Mar-21,27.00,28.00,26.70,26.71,76214630
23-Mar-21,27.37,27.65,26.85,27.00,78942146
22-Mar-21,27.05,28.02,27.05,27.66,72281659
19-Mar-21,27.29,28.20,27.28,27.50,84635666
18-Mar-21,27.88,29.10,27.01,27.23,157932559
17-Mar-21,26.95,28.95,26.64,28.66,101549101
16-Mar-21,28.28,28.47,27.36,27.64,32870244
15-Mar-21,27.77,28.30,27.68,28.15,37364894
12-Mar-21,27.85,28.39,27.42,28.12,34631953
11-Mar-21,27.06,28.38,26.80,27.99,64789080
10-Mar-21,26.43,27.27,26.11,27.06,91979805
09-Mar-21,26.64,27.42,26.25,26.42,150473473
08-Mar-21,28.47,28.47,26.60,26.86,129040402
05-Mar-21,27.75,28.75,26.73,28.75,75528438
04-Mar-21,27.75,28.80,27.16,27.68,74265133
03-Mar-21,27.79,28.29,26.36,27.68,159792228
02-Mar-21,28.26,28.32,26.63,27.89,166795182
01-Mar-21,30.11,30.15,28.29,28.73,175233218
26-Feb-21,30.97,31.13,29.63,30.12,128172490
25-Feb-21,31.31,32.23,30.20,31.16,84686293
24-Feb-21,31.68,31.86,30.91,31.45,70087643
23-Feb-21,31.75,32.28,31.21,31.68,77019556
22-Feb-21,32.01,32.08,31.02,31.58,139507501
19-Feb-21,32.87,33.05,32.34,32.75,51299514
18-Feb-21,32.72,33.31,32.54,32.88,96426951
17-Feb-21,32.24,33.69,32.20,32.85,102906836
12-Feb-21,33.10,33.73,32.35,32.76,143666033
11-Feb-21,32.12,33.42,31.84,33.10,154906702
10-Feb-21,32.84,32.84,31.59,32.00,282497759
09-Feb-21,33.33,33.33,32.43,32.84,187283288
08-Feb-21,33.48,33.58,33.08,33.36,90557089
05-Feb-21,33.50,34.45,33.01,33.44,135221606
04-Feb-21,34.14,34.30,33.05,33.40,128592962
03-Feb-21,35.13,35.13,33.91,34.39,101119149
02-Feb-21,34.40,35.49,34.30,34.83,97390315
01-Feb-21,33.90,34.18,33.35,33.82,50976617
29-Jan-21,33.97,34.78,33.40,33.55,146828738
28-Jan-21,33.67,34.74,33.31,34.32,98079159
27-Jan-21,33.60,34.03,32.64,33.31,74799746
26-Jan-21,33.98,33.98,33.13,33.44,105183054
22-Jan-21,33.29,33.82,32.78,33.34,162178414
21-Jan-21,34.71,35.56,33.45,33.83,176247692
20-Jan-21,34.63,34.80,34.01,34.68,59427140
19-Jan-21,34.79,34.87,34.09,34.50,57505684
18-Jan-21,34.54,34.89,34.01,34.45,83162618
15-Jan-21,35.15,35.15,33.90,34.14,134258778
14-Jan-21,34.00,35.95,33.85,35.30,206934947

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...