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
05/12/2025	-10,84%	-1,55	12,75	14,27	12,68	14,33	86M	13.319
04/12/2025	2,00%	0,28	14,30	14,10	14,10	14,70	44M	9.895
03/12/2025	2,94%	0,40	14,02	13,70	13,64	14,07	39M	7.193
02/12/2025	-0,07%	-0,01	13,62	13,70	13,42	14,01	51M	8.559
01/12/2025	0,15%	0,02	13,63	13,61	13,36	13,82	70M	6.602
28/11/2025	2,79%	0,37	13,61	13,20	13,15	13,72	24M	5.021
27/11/2025	0,08%	0,01	13,24	13,21	13,10	13,42	16M	3.458

26/11/2025	2,72%	0,35	13,23	12,90	12,84	13,26	21M	6.137
25/11/2025	2,06%	0,26	12,88	12,69	12,50	12,97	29M	5.965
24/11/2025	0,32%	0,04	12,62	12,58	12,58	12,89	24M	7.474
21/11/2025	-1,87%	-0,24	12,58	12,71	12,48	12,78	25M	7.000
19/11/2025	1,34%	0,17	12,82	12,64	12,47	12,82	31M	6.598
18/11/2025	2,35%	0,29	12,65	12,29	12,12	12,72	36M	6.384
17/11/2025	-1,90%	-0,24	12,36	12,55	12,24	12,69	39M	9.414
14/11/2025	-6,94%	-0,94	12,60	13,37	12,40	13,37	110M	17.347
13/11/2025	-1,02%	-0,14	13,54	13,77	13,19	13,77	43M	9.526
12/11/2025	-1,01%	-0,14	13,68	13,82	13,46	13,97	48M	9.547
11/11/2025	1,99%	0,27	13,82	13,73	13,66	14,22	75M	15.243
10/11/2025	2,73%	0,36	13,55	13,43	13,21	13,55	32M	5.569
07/11/2025	-0,08%	-0,01	13,19	13,17	13,16	13,38	27M	5.630
06/11/2025	-2,94%	-0,40	13,20	13,50	13,03	13,57	64M	10.541
05/11/2025	-2,37%	-0,33	13,60	13,53	12,97	13,64	157M	19.637
04/11/2025	0,51%	0,07	13,93	13,73	13,66	13,96	20M	5.280
03/11/2025	-2,46%	-0,35	13,86	14,18	13,70	14,47	51M	10.164
31/10/2025	8,39%	1,10	14,21	13,24	13,20	14,24	134M	12.171
30/10/2025	0,85%	0,11	13,11	12,97	12,73	13,18	33M	7.041
29/10/2025	-1,22%	-0,16	13,00	13,30	12,97	13,39	36M	9.301
28/10/2025	1,31%	0,17	13,16	12,93	12,51	13,19	52M	9.929
27/10/2025	-1,96%	-0,26	12,99	13,46	12,99	13,48	31M	8.192
24/10/2025	1,77%	0,23	13,25	13,15	13,04	13,39	38M	7.978
23/10/2025	2,68%	0,34	13,02	12,84	12,81	13,28	58M	10.985
22/10/2025	1,44%	0,18	12,68	12,54	12,53	13,06	62M	15.391
21/10/2025	0,08%	0,01	12,50	12,39	12,30	12,52	26M	5.322
20/10/2025	4,34%	0,52	12,49	12,05	12,03	12,58	73M	8.615
17/10/2025	1,18%	0,14	11,97	11,71	11,65	12,05	35M	7.133
16/10/2025	-0,92%	-0,11	11,83	11,83	11,70	12,08	30M	7.344
15/10/2025	3,65%	0,42	11,94	11,36	11,36	12,12	55M	13.432
14/10/2025	-0,43%	-0,05	11,52	11,45	11,36	11,60	30M	9.020
13/10/2025	0,17%	0,02	11,57	11,70	11,53	11,82	39M	6.601
10/10/2025	-1,03%	-0,12	11,55	11,67	11,24	11,72	54M	11.331
09/10/2025	-2,02%	-0,24	11,67	12,02	11,58	12,09	43M	8.635
08/10/2025	-0,67%	-0,08	11,91	12,07	11,87	12,17	36M	7.807
07/10/2025	-4,92%	-0,62	11,99	12,51	11,87	12,57	106M	9.869
06/10/2025	0,16%	0,02	12,61	12,59	12,51	12,96	39M	8.179
03/10/2025	1,94%	0,24	12,59	12,25	12,19	12,75	55M	10.872
02/10/2025	-3,06%	-0,39	12,35	12,66	12,05	12,69	64M	9.524
01/10/2025	-1,39%	-0,18	12,74	13,00	12,55	13,11	46M	12.050
30/09/2025	-1,00%	-0,13	12,92	13,17	12,39	13,17	82M	11.771
29/09/2025	1,32%	0,17	13,05	13,00	12,92	13,24	31M	5.832
26/09/2025	0,31%	0,04	12,88	12,66	12,65	12,95	26M	5.199
25/09/2025	-5,17%	-0,70	12,84	13,49	12,84	13,49	43M	7.286
24/09/2025	0,59%	0,08	13,54	13,53	13,31	13,63	28M	5.602
23/09/2025	-0,52%	-0,07	13,46	13,53	13,20	13,58	31M	5.554
22/09/2025	-1,38%	-0,19	13,53	13,56	13,39	13,76	28M	6.349
19/09/2025	-0,36%	-0,05	13,72	13,80	13,50	13,86	34M	7.853
18/09/2025	-1,78%	-0,25	13,77	14,02	13,72	14,13	41M	8.567
17/09/2025	0,36%	0,05	14,02	14,04	13,82	14,29	34M	6.847
16/09/2025	-0,07%	-0,01	13,97	14,03	13,88	14,20	39M	9.226
15/09/2025	6,72%	0,88	13,98	13,23	13,12	14,03	72M	11.805
12/09/2025	-4,93%	-0,68	13,10	13,68	13,10	13,79	72M	13.306
11/09/2025	-0,14%	-0,02	13,78	13,94	13,74	13,95	57M	10.130
10/09/2025	0,66%	0,09	13,80	13,74	13,71	14,10	51M	11.177
09/09/2025	-0,65%	-0,09	13,71	13,88	13,71	13,98	52M	12.251
08/09/2025	-2,95%	-0,42	13,80	14,27	13,61	14,38	72M	10.418
05/09/2025	1,94%	0,27	14,22	14,11	14,05	14,32	63M	13.319
04/09/2025	6,33%	0,83	13,95	13,15	13,13	14,06	58M	9.802
03/09/2025	1,23%	0,16	13,12	12,95	12,86	13,13	63M	7.561
02/09/2025	-1,67%	-0,22	12,96	12,95	12,64	13,05	44M	11.117
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	-	-	15,35	15,41	15,05	15,59	63M	12.479

Date,Open,High,Low,Close,Volume
05-Dec-25,14.27,14.33,12.68,12.75,85529590
04-Dec-25,14.10,14.70,14.10,14.30,43666079
03-Dec-25,13.70,14.07,13.64,14.02,38582278
02-Dec-25,13.70,14.01,13.42,13.62,51265137
01-Dec-25,13.61,13.82,13.36,13.63,69722363
28-Nov-25,13.20,13.72,13.15,13.61,23753639
27-Nov-25,13.21,13.42,13.10,13.24,16244034
26-Nov-25,12.90,13.26,12.84,13.23,21434659
25-Nov-25,12.69,12.97,12.50,12.88,29117247
24-Nov-25,12.58,12.89,12.58,12.62,23567468
21-Nov-25,12.71,12.78,12.48,12.58,24820028
19-Nov-25,12.64,12.82,12.47,12.82,30744486
18-Nov-25,12.29,12.72,12.12,12.65,36224351
17-Nov-25,12.55,12.69,12.24,12.36,39062419
14-Nov-25,13.37,13.37,12.40,12.60,110100196
13-Nov-25,13.77,13.77,13.19,13.54,43028335
12-Nov-25,13.82,13.97,13.46,13.68,48437138
11-Nov-25,13.73,14.22,13.66,13.82,75360448
10-Nov-25,13.43,13.55,13.21,13.55,31886038
07-Nov-25,13.17,13.38,13.16,13.19,27153585
06-Nov-25,13.50,13.57,13.03,13.20,63752171
05-Nov-25,13.53,13.64,12.97,13.60,157459153
04-Nov-25,13.73,13.96,13.66,13.93,19828400
03-Nov-25,14.18,14.47,13.70,13.86,51103910
31-Oct-25,13.24,14.24,13.20,14.21,133648770
30-Oct-25,12.97,13.18,12.73,13.11,32916105
29-Oct-25,13.30,13.39,12.97,13.00,35769179
28-Oct-25,12.93,13.19,12.51,13.16,52005921
27-Oct-25,13.46,13.48,12.99,12.99,30518055
24-Oct-25,13.15,13.39,13.04,13.25,38079551
23-Oct-25,12.84,13.28,12.81,13.02,57768454
22-Oct-25,12.54,13.06,12.53,12.68,61736979
21-Oct-25,12.39,12.52,12.30,12.50,25991480
20-Oct-25,12.05,12.58,12.03,12.49,73379175
17-Oct-25,11.71,12.05,11.65,11.97,34564496
16-Oct-25,11.83,12.08,11.70,11.83,30152698
15-Oct-25,11.36,12.12,11.36,11.94,55101555
14-Oct-25,11.45,11.60,11.36,11.52,30433521
13-Oct-25,11.70,11.82,11.53,11.57,39415201
10-Oct-25,11.67,11.72,11.24,11.55,53546548
09-Oct-25,12.02,12.09,11.58,11.67,42845197
08-Oct-25,12.07,12.17,11.87,11.91,35750884
07-Oct-25,12.51,12.57,11.87,11.99,106108945
06-Oct-25,12.59,12.96,12.51,12.61,38540529
03-Oct-25,12.25,12.75,12.19,12.59,55444874
02-Oct-25,12.66,12.69,12.05,12.35,63627997
01-Oct-25,13.00,13.11,12.55,12.74,46483377
30-Sep-25,13.17,13.17,12.39,12.92,81748795
29-Sep-25,13.00,13.24,12.92,13.05,31428219
26-Sep-25,12.66,12.95,12.65,12.88,26164288
25-Sep-25,13.49,13.49,12.84,12.84,43392423
24-Sep-25,13.53,13.63,13.31,13.54,28214009
23-Sep-25,13.53,13.58,13.20,13.46,30812934
22-Sep-25,13.56,13.76,13.39,13.53,28472356
19-Sep-25,13.80,13.86,13.50,13.72,33882637
18-Sep-25,14.02,14.13,13.72,13.77,40921738
17-Sep-25,14.04,14.29,13.82,14.02,34110700
16-Sep-25,14.03,14.20,13.88,13.97,39442190
15-Sep-25,13.23,14.03,13.12,13.98,72227117
12-Sep-25,13.68,13.79,13.10,13.10,71982726
11-Sep-25,13.94,13.95,13.74,13.78,56741899
10-Sep-25,13.74,14.10,13.71,13.80,51190415
09-Sep-25,13.88,13.98,13.71,13.71,51597066
08-Sep-25,14.27,14.38,13.61,13.80,72152339
05-Sep-25,14.11,14.32,14.05,14.22,62585852
04-Sep-25,13.15,14.06,13.13,13.95,58294206
03-Sep-25,12.95,13.13,12.86,13.12,63452858
02-Sep-25,12.95,13.05,12.64,12.96,44340464
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

*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