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
18/10/2021	0,11%	0,03	27,01	26,78	26,14	27,44	53M	10.148
15/10/2021	0,41%	0,11	26,98	26,77	26,43	27,50	52M	9.101
14/10/2021	-1,29%	-0,35	26,87	27,22	26,38	27,38	43M	8.934
13/10/2021	4,57%	1,19	27,22	26,16	25,84	27,67	88M	16.582
11/10/2021	-2,87%	-0,77	26,03	26,98	25,93	27,00	45M	7.192
08/10/2021	4,61%	1,18	26,80	26,09	25,65	27,62	102M	18.314
07/10/2021	9,82%	2,29	25,62	23,67	23,67	26,03	135M	25.462
06/10/2021	-0,34%	-0,08	23,33	23,20	22,26	23,33	70M	12.026
05/10/2021	-0,93%	-0,22	23,41	23,73	23,30	23,96	33M	7.162
04/10/2021	-5,37%	-1,34	23,63	24,50	23,42	24,62	35M	7.496
01/10/2021	5,09%	1,21	24,97	23,59	23,47	24,97	39M	7.060

30/09/2021	-2,14%	-0,52	23,76	24,39	23,60	24,39	45M	6.725
29/09/2021	3,50%	0,82	24,28	23,58	23,43	24,56	41M	8.155
28/09/2021	-5,82%	-1,45	23,46	24,47	23,41	24,92	61M	11.033
27/09/2021	0,44%	0,11	24,91	24,80	24,35	25,36	36M	7.234
24/09/2021	-0,16%	-0,04	24,80	24,73	24,28	25,00	49M	6.232
23/09/2021	-0,32%	-0,08	24,84	25,03	24,71	25,58	92M	7.499
22/09/2021	-0,16%	-0,04	24,92	25,19	24,63	25,37	46M	8.976
21/09/2021	3,48%	0,84	24,96	24,24	24,03	25,33	65M	6.861
20/09/2021	-1,31%	-0,32	24,12	24,12	23,33	24,24	40M	7.519
17/09/2021	-1,89%	-0,47	24,44	24,79	23,85	24,95	47M	6.762
16/09/2021	-0,28%	-0,07	24,91	24,82	24,29	24,99	37M	6.775
15/09/2021	0,48%	0,12	24,98	25,03	24,48	25,13	37M	5.988
14/09/2021	-1,04%	-0,26	24,86	25,22	24,80	25,59	33M	6.570
13/09/2021	8,00%	1,86	25,12	23,69	23,66	25,34	60M	10.191
10/09/2021	-1,40%	-0,33	23,26	23,81	23,11	25,48	101M	14.947
09/09/2021	2,12%	0,49	23,59	23,10	22,44	24,06	131M	19.059
08/09/2021	-6,40%	-1,58	23,10	24,52	23,03	24,58	96M	18.123
06/09/2021	-0,68%	-0,17	24,68	24,84	24,23	25,20	70M	9.353
03/09/2021	1,43%	0,35	24,85	24,74	24,58	25,08	65M	9.865
02/09/2021	-4,89%	-1,26	24,50	25,80	24,19	25,80	83M	11.672
01/09/2021	0,66%	0,17	25,76	25,80	25,29	26,31	84M	13.544
31/08/2021	-2,92%	-0,77	25,59	26,32	25,38	27,00	141M	11.940
30/08/2021	-3,76%	-1,03	26,36	27,15	26,35	27,27	46M	8.905
27/08/2021	-1,97%	-0,55	27,39	28,01	27,01	28,06	63M	7.074
26/08/2021	-0,11%	-0,03	27,94	27,78	27,63	28,35	43M	6.876
25/08/2021	0,25%	0,07	27,97	27,89	26,80	28,20	94M	11.336
24/08/2021	4,93%	1,31	27,90	26,82	26,73	28,29	60M	8.768
23/08/2021	2,27%	0,59	26,59	26,12	25,91	26,85	64M	10.757
20/08/2021	4,42%	1,10	26,00	24,59	24,21	26,20	93M	17.773
19/08/2021	-2,05%	-0,52	24,90	25,16	24,08	25,25	114M	21.664
18/08/2021	0,71%	0,18	25,42	25,32	25,01	26,10	252M	36.602
17/08/2021	6,23%	1,48	25,24	23,62	23,30	25,40	193M	32.511
16/08/2021	-4,19%	-1,04	23,76	24,70	22,99	25,02	97M	18.763
13/08/2021	0,20%	0,05	24,80	24,63	24,13	25,24	123M	20.851
12/08/2021	-2,17%	-0,55	24,75	25,53	24,45	25,64	93M	15.851
11/08/2021	-4,89%	-1,30	25,30	26,64	25,19	26,67	98M	12.489
10/08/2021	-0,56%	-0,15	26,60	26,82	26,41	27,38	70M	12.537
09/08/2021	-1,65%	-0,45	26,75	27,00	26,75	27,41	50M	8.730
06/08/2021	-0,55%	-0,15	27,20	27,25	26,90	27,53	77M	11.623
05/08/2021	-1,08%	-0,30	27,35	27,94	27,10	28,10	50M	9.402
04/08/2021	-1,25%	-0,35	27,65	27,87	27,31	28,13	39M	7.128
03/08/2021	-1,69%	-0,48	28,00	28,42	27,38	28,48	53M	11.298
02/08/2021	0,78%	0,22	28,48	28,37	28,37	28,92	41M	8.578
30/07/2021	-4,33%	-1,28	28,26	29,33	28,22	29,58	65M	10.163
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	-	-	29,12	28,94	28,70	29,51	91M	13.633

Date,Open,High,Low,Close,Volume
18-Oct-21,26.78,27.44,26.14,27.01,53290443
15-Oct-21,26.77,27.50,26.43,26.98,52099612
14-Oct-21,27.22,27.38,26.38,26.87,43432327
13-Oct-21,26.16,27.67,25.84,27.22,87976518
11-Oct-21,26.98,27.00,25.93,26.03,45230976
08-Oct-21,26.09,27.62,25.65,26.80,101990017
07-Oct-21,23.67,26.03,23.67,25.62,135177856
06-Oct-21,23.20,23.33,22.26,23.33,70313396
05-Oct-21,23.73,23.96,23.30,23.41,32971502
04-Oct-21,24.50,24.62,23.42,23.63,35028220
01-Oct-21,23.59,24.97,23.47,24.97,38848030
30-Sep-21,24.39,24.39,23.60,23.76,44641251
29-Sep-21,23.58,24.56,23.43,24.28,41406424
28-Sep-21,24.47,24.92,23.41,23.46,61022365
27-Sep-21,24.80,25.36,24.35,24.91,36314857
24-Sep-21,24.73,25.00,24.28,24.80,48879031
23-Sep-21,25.03,25.58,24.71,24.84,91893997
22-Sep-21,25.19,25.37,24.63,24.92,45824370
21-Sep-21,24.24,25.33,24.03,24.96,64830928
20-Sep-21,24.12,24.24,23.33,24.12,39544361
17-Sep-21,24.79,24.95,23.85,24.44,47041857
16-Sep-21,24.82,24.99,24.29,24.91,37012254
15-Sep-21,25.03,25.13,24.48,24.98,37244507
14-Sep-21,25.22,25.59,24.80,24.86,32803700
13-Sep-21,23.69,25.34,23.66,25.12,59938172
10-Sep-21,23.81,25.48,23.11,23.26,101169143
09-Sep-21,23.10,24.06,22.44,23.59,130965771
08-Sep-21,24.52,24.58,23.03,23.10,96024288
06-Sep-21,24.84,25.20,24.23,24.68,70308784
03-Sep-21,24.74,25.08,24.58,24.85,64568198
02-Sep-21,25.80,25.80,24.19,24.50,83268342
01-Sep-21,25.80,26.31,25.29,25.76,83898458
31-Aug-21,26.32,27.00,25.38,25.59,140954841
30-Aug-21,27.15,27.27,26.35,26.36,45629994
27-Aug-21,28.01,28.06,27.01,27.39,63221940
26-Aug-21,27.78,28.35,27.63,27.94,42744854
25-Aug-21,27.89,28.20,26.80,27.97,93760904
24-Aug-21,26.82,28.29,26.73,27.90,59743136
23-Aug-21,26.12,26.85,25.91,26.59,64055693
20-Aug-21,24.59,26.20,24.21,26.00,92708125
19-Aug-21,25.16,25.25,24.08,24.90,113743682
18-Aug-21,25.32,26.10,25.01,25.42,251664325
17-Aug-21,23.62,25.40,23.30,25.24,192874642
16-Aug-21,24.70,25.02,22.99,23.76,97293950
13-Aug-21,24.63,25.24,24.13,24.80,122846892
12-Aug-21,25.53,25.64,24.45,24.75,93116492
11-Aug-21,26.64,26.67,25.19,25.30,97997878
10-Aug-21,26.82,27.38,26.41,26.60,70405917
09-Aug-21,27.00,27.41,26.75,26.75,50275061
06-Aug-21,27.25,27.53,26.90,27.20,76942035
05-Aug-21,27.94,28.10,27.10,27.35,49597246
04-Aug-21,27.87,28.13,27.31,27.65,39296567
03-Aug-21,28.42,28.48,27.38,28.00,53481899
02-Aug-21,28.37,28.92,28.37,28.48,40663939
30-Jul-21,29.33,29.58,28.22,28.26,65097463
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: YDUQ3

cotações, gráficos e mais...