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
26/07/2024	4,36%	0,46	11,00	10,61	10,45	11,04	38M	10.764
25/07/2024	-0,94%	-0,10	10,54	10,59	10,51	10,74	33M	8.814
24/07/2024	-3,45%	-0,38	10,64	10,99	10,59	10,99	38M	10.016
23/07/2024	-3,76%	-0,43	11,02	11,41	11,00	11,41	35M	8.837
22/07/2024	1,33%	0,15	11,45	11,35	11,35	11,53	15M	4.516
19/07/2024	-1,82%	-0,21	11,30	11,56	11,23	11,71	21M	5.090
18/07/2024	-3,28%	-0,39	11,51	11,76	11,41	11,77	38M	9.803
17/07/2024	-1,24%	-0,15	11,90	11,98	11,65	12,13	40M	8.701
16/07/2024	-2,43%	-0,30	12,05	12,35	11,90	12,52	45M	13.067
15/07/2024	3,26%	0,39	12,35	12,00	11,76	12,42	38M	11.165
12/07/2024	1,36%	0,16	11,96	11,85	11,53	12,04	31M	7.946
11/07/2024	-0,84%	-0,10	11,80	12,19	11,64	12,22	52M	12.754
10/07/2024	-1,24%	-0,15	11,90	12,25	11,86	12,49	60M	12.478
09/07/2024	1,86%	0,22	12,05	11,79	11,66	12,09	29M	6.853
08/07/2024	1,02%	0,12	11,83	11,64	11,37	11,84	37M	8.046
05/07/2024	0,09%	0,01	11,71	11,60	11,28	11,71	41M	9.490
04/07/2024	4,93%	0,55	11,70	11,27	11,27	11,70	47M	7.924
03/07/2024	7,21%	0,75	11,15	10,58	10,58	11,18	73M	12.923
02/07/2024	-1,79%	-0,19	10,40	10,60	10,36	10,66	28M	5.460
01/07/2024	1,73%	0,18	10,59	10,40	10,25	10,80	41M	7.904
28/06/2024	-5,71%	-0,63	10,41	10,96	10,41	11,04	43M	10.080
27/06/2024	3,66%	0,39	11,04	10,64	10,59	11,06	29M	6.621
26/06/2024	-1,30%	-0,14	10,65	10,72	10,46	10,74	32M	7.497
25/06/2024	-2,88%	-0,32	10,79	11,11	10,76	11,12	42M	9.991
24/06/2024	2,49%	0,27	11,11	10,82	10,75	11,14	70M	11.570
21/06/2024	-1,19%	-0,13	10,84	10,84	10,59	11,04	57M	9.928
20/06/2024	-1,08%	-0,12	10,97	11,27	10,93	11,54	69M	12.774
19/06/2024	4,33%	0,46	11,09	10,71	10,62	11,14	31M	6.610
18/06/2024	-1,39%	-0,15	10,63	10,76	10,55	10,88	32M	8.363
17/06/2024	-3,92%	-0,44	10,78	11,11	10,74	11,12	43M	8.083
14/06/2024	-0,71%	-0,08	11,22	11,20	11,08	11,46	39M	6.586
13/06/2024	-0,44%	-0,05	11,30	11,34	11,17	11,50	54M	9.102
12/06/2024	-1,22%	-0,14	11,35	11,67	11,18	11,83	113M	19.805
11/06/2024	2,77%	0,31	11,49	11,24	11,21	11,49	92M	11.181
10/06/2024	-1,76%	-0,20	11,18	11,34	11,13	11,51	56M	14.996
07/06/2024	-3,15%	-0,37	11,38	11,55	11,37	11,65	58M	15.113
06/06/2024	0,43%	0,05	11,75	11,85	11,62	12,01	91M	10.782
05/06/2024	-1,02%	-0,12	11,70	11,83	11,62	12,04	45M	9.640
04/06/2024	-1,42%	-0,17	11,82	12,02	11,68	12,20	36M	10.268
03/06/2024	-0,99%	-0,12	11,99	12,10	11,81	12,33	48M	11.604
31/05/2024	-3,74%	-0,47	12,11	12,76	11,98	12,86	62M	12.497
29/05/2024	-3,75%	-0,49	12,58	12,46	12,16	12,81	89M	17.316
28/05/2024	-0,15%	-0,02	13,07	13,40	12,87	13,68	92M	13.820
27/05/2024	-3,96%	-0,54	13,09	13,76	12,98	13,98	46M	6.292
24/05/2024	-0,94%	-0,13	13,63	13,79	13,41	13,94	46M	9.692
23/05/2024	-1,43%	-0,20	13,76	14,10	13,22	14,56	154M	24.257
22/05/2024	1,09%	0,15	13,96	13,81	13,81	14,56	138M	20.045
21/05/2024	10,22%	1,28	13,81	12,72	12,68	13,97	203M	29.158
20/05/2024	-2,87%	-0,37	12,53	12,88	12,53	12,90	89M	16.762
17/05/2024	-1,53%	-0,20	12,90	12,99	12,82	13,20	58M	13.012
16/05/2024	-4,87%	-0,67	13,10	13,78	13,04	13,84	98M	18.327
15/05/2024	-0,86%	-0,12	13,77	13,91	13,65	14,36	66M	12.928
14/05/2024	0,94%	0,13	13,89	13,92	13,88	14,50	140M	15.904
13/05/2024	-11,85%	-1,85	13,76	14,99	13,74	15,07	185M	28.262
10/05/2024	-3,16%	-0,51	15,61	16,12	15,47	16,38	52M	11.323
09/05/2024	0,31%	0,05	16,12	15,57	14,85	16,12	95M	15.128
08/05/2024	-1,35%	-0,22	16,07	16,01	15,66	16,11	40M	6.693
07/05/2024	-0,37%	-0,06	16,29	16,45	16,12	16,70	41M	8.597
06/05/2024	1,05%	0,17	16,35	16,01	16,00	16,73	73M	13.521
03/05/2024	6,87%	1,04	16,18	15,73	15,64	16,31	71M	12.482
02/05/2024	3,77%	0,55	15,14	14,93	14,88	15,43	46M	9.638
30/04/2024	-4,95%	-0,76	14,59	15,24	14,45	15,24	63M	17.132
29/04/2024	-1,41%	-0,22	15,35	15,55	15,08	15,61	41M	9.173
26/04/2024	2,98%	0,45	15,57	15,25	15,20	15,68	60M	10.817
25/04/2024	5,73%	0,82	15,12	14,30	14,01	15,12	79M	13.435
24/04/2024	0,92%	0,13	14,30	14,20	14,01	14,45	46M	9.380
23/04/2024	0,64%	0,09	14,17	13,95	13,70	14,22	37M	9.856
22/04/2024	0,36%	0,05	14,08	14,05	13,90	14,36	44M	11.885
19/04/2024	0,00%	0,00	14,03	14,03	13,94	14,37	60M	13.429
18/04/2024	-0,07%	-0,01	14,03	14,05	13,91	14,65	65M	15.826
17/04/2024	-0,43%	-0,06	14,04	14,28	13,92	14,36	58M	17.425
16/04/2024	-0,91%	-0,13	14,10	14,00	13,86	14,46	72M	17.287
15/04/2024	-4,56%	-0,68	14,23	14,90	14,15	14,90	102M	18.417
12/04/2024	-5,21%	-0,82	14,91	15,51	14,74	15,52	94M	14.352
11/04/2024	-3,56%	-0,58	15,73	16,22	15,63	16,38	63M	14.526
10/04/2024	-3,55%	-0,60	16,31	16,85	16,20	16,85	63M	12.138
09/04/2024	0,42%	0,07	16,91	16,91	16,64	17,00	38M	8.353
08/04/2024	1,14%	0,19	16,84	16,67	16,48	16,94	34M	8.760
05/04/2024	-0,36%	-0,06	16,65	16,70	16,59	16,99	45M	10.248
04/04/2024	-0,77%	-0,13	16,71	17,06	16,51	17,36	83M	19.722
03/04/2024	-4,05%	-0,71	16,84	17,54	16,69	17,66	104M	15.482
02/04/2024	-2,39%	-0,43	17,55	17,90	17,07	18,12	95M	17.503
01/04/2024	-0,72%	-0,13	17,98	18,18	17,98	18,59	76M	10.894
28/03/2024	2,72%	0,48	18,11	17,63	17,40	18,39	51M	8.380
27/03/2024	-2,16%	-0,39	17,63	18,02	17,31	18,25	122M	17.229
26/03/2024	-3,43%	-0,64	18,02	18,67	17,91	18,78	117M	11.405
25/03/2024	0,38%	0,07	18,66	18,59	18,52	18,97	39M	11.823
22/03/2024	-0,96%	-0,18	18,59	18,76	18,45	18,88	41M	9.961
21/03/2024	-2,75%	-0,53	18,77	19,25	18,50	19,35	67M	13.748
20/03/2024	2,28%	0,43	19,30	18,91	18,43	19,50	89M	14.398
19/03/2024	2,50%	0,46	18,87	18,55	18,28	19,20	85M	13.953
18/03/2024	-3,81%	-0,73	18,41	19,32	18,28	19,49	198M	26.119
15/03/2024	-9,76%	-2,07	19,14	20,64	18,98	20,80	395M	38.101
14/03/2024	-1,62%	-0,35	21,21	21,65	20,82	21,65	120M	13.536
13/03/2024	1,36%	0,29	21,56	21,11	21,03	21,58	46M	7.775
12/03/2024	0,47%	0,10	21,27	21,32	20,80	21,47	51M	9.190
11/03/2024	-0,75%	-0,16	21,17	21,26	20,83	21,40	36M	7.088
08/03/2024	-1,52%	-0,33	21,33	21,66	21,14	21,93	64M	12.101
07/03/2024	3,88%	0,81	21,66	20,94	20,64	21,66	88M	15.838
06/03/2024	2,31%	0,47	20,85	20,50	20,50	21,56	107M	18.110
05/03/2024	2,05%	0,41	20,38	20,09	20,05	20,82	43M	8.646
04/03/2024	-2,87%	-0,59	19,97	20,65	19,69	20,67	41M	7.835
01/03/2024	0,98%	0,20	20,56	20,43	20,29	20,79	40M	7.094
29/02/2024	0,25%	0,05	20,36	20,20	19,91	20,48	39M	6.971
28/02/2024	-1,74%	-0,36	20,31	20,66	20,19	20,82	63M	12.287
27/02/2024	5,08%	1,00	20,67	19,76	19,71	20,77	86M	13.522
26/02/2024	0,56%	0,11	19,67	19,46	19,32	19,86	26M	5.009
23/02/2024	-1,61%	-0,32	19,56	19,90	19,08	19,92	86M	14.695
22/02/2024	1,74%	0,34	19,88	19,76	19,54	20,01	50M	11.681
21/02/2024	0,21%	0,04	19,54	19,44	19,00	19,56	48M	11.406
20/02/2024	1,19%	0,23	19,50	19,20	19,09	19,60	56M	7.709
19/02/2024	0,89%	0,17	19,27	19,01	19,00	19,60	39M	8.983
16/02/2024	2,52%	0,47	19,10	18,79	18,76	19,71	91M	16.261
15/02/2024	-0,21%	-0,04	18,63	18,80	18,51	18,95	59M	12.121
14/02/2024	-0,48%	-0,09	18,67	18,74	18,43	18,80	36M	12.178
09/02/2024	-1,37%	-0,26	18,76	18,99	18,66	19,54	66M	9.654
08/02/2024	0,11%	0,02	19,02	18,74	18,70	19,12	95M	16.112
07/02/2024	0,05%	0,01	19,00	18,94	18,80	19,13	73M	12.426
06/02/2024	3,66%	0,67	18,99	18,31	18,29	19,20	68M	12.622
05/02/2024	-0,92%	-0,17	18,32	18,51	18,10	18,70	93M	16.545
02/02/2024	-3,35%	-0,64	18,49	19,87	18,38	19,99	132M	26.082
01/02/2024	-0,78%	-0,15	19,13	19,32	18,93	19,44	66M	14.716
31/01/2024	1,63%	0,31	19,28	19,00	18,78	19,55	110M	15.903
30/01/2024	-2,92%	-0,57	18,97	19,59	18,64	19,59	103M	18.354
29/01/2024	-1,16%	-0,23	19,54	19,79	19,49	20,00	41M	9.137
26/01/2024	1,28%	0,25	19,77	19,53	18,99	19,78	63M	13.350
25/01/2024	-4,41%	-0,90	19,52	20,41	19,52	20,55	78M	12.459
24/01/2024	-3,72%	-0,79	20,42	21,26	20,40	21,51	59M	12.160
23/01/2024	1,73%	0,36	21,21	20,91	20,84	21,30	49M	10.566
22/01/2024	-0,76%	-0,16	20,85	21,02	20,68	21,45	72M	15.592
19/01/2024	3,45%	0,70	21,01	20,45	20,01	21,26	95M	13.187
18/01/2024	-2,36%	-0,49	20,31	20,83	20,30	21,21	48M	8.792
17/01/2024	0,34%	0,07	20,80	20,55	20,46	20,88	81M	16.313
16/01/2024	-	-	20,73	21,02	20,40	21,10	69M	15.332

Date,Open,High,Low,Close,Volume
26-Jul-24,10.61,11.04,10.45,11.00,38042874
25-Jul-24,10.59,10.74,10.51,10.54,32610073
24-Jul-24,10.99,10.99,10.59,10.64,37648423
23-Jul-24,11.41,11.41,11.00,11.02,34853985
22-Jul-24,11.35,11.53,11.35,11.45,15493219
19-Jul-24,11.56,11.71,11.23,11.30,20944524
18-Jul-24,11.76,11.77,11.41,11.51,37516225
17-Jul-24,11.98,12.13,11.65,11.90,40014636
16-Jul-24,12.35,12.52,11.90,12.05,45057371
15-Jul-24,12.00,12.42,11.76,12.35,37843333
12-Jul-24,11.85,12.04,11.53,11.96,31203529
11-Jul-24,12.19,12.22,11.64,11.80,52256689
10-Jul-24,12.25,12.49,11.86,11.90,59828321
09-Jul-24,11.79,12.09,11.66,12.05,29496789
08-Jul-24,11.64,11.84,11.37,11.83,37474633
05-Jul-24,11.60,11.71,11.28,11.71,41101006
04-Jul-24,11.27,11.70,11.27,11.70,46695957
03-Jul-24,10.58,11.18,10.58,11.15,73167619
02-Jul-24,10.60,10.66,10.36,10.40,28424288
01-Jul-24,10.40,10.80,10.25,10.59,41115089
28-Jun-24,10.96,11.04,10.41,10.41,43097553
27-Jun-24,10.64,11.06,10.59,11.04,28574270
26-Jun-24,10.72,10.74,10.46,10.65,32450844
25-Jun-24,11.11,11.12,10.76,10.79,41546720
24-Jun-24,10.82,11.14,10.75,11.11,70069259
21-Jun-24,10.84,11.04,10.59,10.84,57026173
20-Jun-24,11.27,11.54,10.93,10.97,68974560
19-Jun-24,10.71,11.14,10.62,11.09,31358726
18-Jun-24,10.76,10.88,10.55,10.63,32319865
17-Jun-24,11.11,11.12,10.74,10.78,42744783
14-Jun-24,11.20,11.46,11.08,11.22,39073129
13-Jun-24,11.34,11.50,11.17,11.30,54286644
12-Jun-24,11.67,11.83,11.18,11.35,113235179
11-Jun-24,11.24,11.49,11.21,11.49,92056369
10-Jun-24,11.34,11.51,11.13,11.18,56215075
07-Jun-24,11.55,11.65,11.37,11.38,57930931
06-Jun-24,11.85,12.01,11.62,11.75,90935108
05-Jun-24,11.83,12.04,11.62,11.70,44765047
04-Jun-24,12.02,12.20,11.68,11.82,36104623
03-Jun-24,12.10,12.33,11.81,11.99,48151376
31-May-24,12.76,12.86,11.98,12.11,61871239
29-May-24,12.46,12.81,12.16,12.58,88955512
28-May-24,13.40,13.68,12.87,13.07,91821092
27-May-24,13.76,13.98,12.98,13.09,46013385
24-May-24,13.79,13.94,13.41,13.63,45821175
23-May-24,14.10,14.56,13.22,13.76,154489993
22-May-24,13.81,14.56,13.81,13.96,137996055
21-May-24,12.72,13.97,12.68,13.81,202705536
20-May-24,12.88,12.90,12.53,12.53,88646079
17-May-24,12.99,13.20,12.82,12.90,58038834
16-May-24,13.78,13.84,13.04,13.10,98075892
15-May-24,13.91,14.36,13.65,13.77,65732071
14-May-24,13.92,14.50,13.88,13.89,139505465
13-May-24,14.99,15.07,13.74,13.76,185433959
10-May-24,16.12,16.38,15.47,15.61,51802643
09-May-24,15.57,16.12,14.85,16.12,94700407
08-May-24,16.01,16.11,15.66,16.07,40193305
07-May-24,16.45,16.70,16.12,16.29,40951283
06-May-24,16.01,16.73,16.00,16.35,73327100
03-May-24,15.73,16.31,15.64,16.18,71297054
02-May-24,14.93,15.43,14.88,15.14,46199423
30-Apr-24,15.24,15.24,14.45,14.59,63161067
29-Apr-24,15.55,15.61,15.08,15.35,40893802
26-Apr-24,15.25,15.68,15.20,15.57,59689044
25-Apr-24,14.30,15.12,14.01,15.12,78830993
24-Apr-24,14.20,14.45,14.01,14.30,45919798
23-Apr-24,13.95,14.22,13.70,14.17,36774038
22-Apr-24,14.05,14.36,13.90,14.08,43551840
19-Apr-24,14.03,14.37,13.94,14.03,60153984
18-Apr-24,14.05,14.65,13.91,14.03,65167671
17-Apr-24,14.28,14.36,13.92,14.04,57750300
16-Apr-24,14.00,14.46,13.86,14.10,71890885
15-Apr-24,14.90,14.90,14.15,14.23,101539175
12-Apr-24,15.51,15.52,14.74,14.91,93911114
11-Apr-24,16.22,16.38,15.63,15.73,62899508
10-Apr-24,16.85,16.85,16.20,16.31,63155720
09-Apr-24,16.91,17.00,16.64,16.91,38345188
08-Apr-24,16.67,16.94,16.48,16.84,34027346
05-Apr-24,16.70,16.99,16.59,16.65,45429727
04-Apr-24,17.06,17.36,16.51,16.71,82528295
03-Apr-24,17.54,17.66,16.69,16.84,104125184
02-Apr-24,17.90,18.12,17.07,17.55,95206858
01-Apr-24,18.18,18.59,17.98,17.98,76245862
28-Mar-24,17.63,18.39,17.40,18.11,50803715
27-Mar-24,18.02,18.25,17.31,17.63,121750230
26-Mar-24,18.67,18.78,17.91,18.02,116712682
25-Mar-24,18.59,18.97,18.52,18.66,39472612
22-Mar-24,18.76,18.88,18.45,18.59,41247202
21-Mar-24,19.25,19.35,18.50,18.77,66823847
20-Mar-24,18.91,19.50,18.43,19.30,88757352
19-Mar-24,18.55,19.20,18.28,18.87,85196650
18-Mar-24,19.32,19.49,18.28,18.41,197813703
15-Mar-24,20.64,20.80,18.98,19.14,395200251
14-Mar-24,21.65,21.65,20.82,21.21,119878536
13-Mar-24,21.11,21.58,21.03,21.56,45921582
12-Mar-24,21.32,21.47,20.80,21.27,50546310
11-Mar-24,21.26,21.40,20.83,21.17,35508970
08-Mar-24,21.66,21.93,21.14,21.33,63634549
07-Mar-24,20.94,21.66,20.64,21.66,88193489
06-Mar-24,20.50,21.56,20.50,20.85,107352248
05-Mar-24,20.09,20.82,20.05,20.38,43306706
04-Mar-24,20.65,20.67,19.69,19.97,41035288
01-Mar-24,20.43,20.79,20.29,20.56,39615599
29-Feb-24,20.20,20.48,19.91,20.36,38761174
28-Feb-24,20.66,20.82,20.19,20.31,62812567
27-Feb-24,19.76,20.77,19.71,20.67,85538350
26-Feb-24,19.46,19.86,19.32,19.67,25509303
23-Feb-24,19.90,19.92,19.08,19.56,86460727
22-Feb-24,19.76,20.01,19.54,19.88,49720176
21-Feb-24,19.44,19.56,19.00,19.54,48054180
20-Feb-24,19.20,19.60,19.09,19.50,55962375
19-Feb-24,19.01,19.60,19.00,19.27,39465403
16-Feb-24,18.79,19.71,18.76,19.10,91361744
15-Feb-24,18.80,18.95,18.51,18.63,58605408
14-Feb-24,18.74,18.80,18.43,18.67,35948463
09-Feb-24,18.99,19.54,18.66,18.76,65633651
08-Feb-24,18.74,19.12,18.70,19.02,94645935
07-Feb-24,18.94,19.13,18.80,19.00,73389886
06-Feb-24,18.31,19.20,18.29,18.99,67974953
05-Feb-24,18.51,18.70,18.10,18.32,92660911
02-Feb-24,19.87,19.99,18.38,18.49,131951211
01-Feb-24,19.32,19.44,18.93,19.13,66169182
31-Jan-24,19.00,19.55,18.78,19.28,110487282
30-Jan-24,19.59,19.59,18.64,18.97,103263455
29-Jan-24,19.79,20.00,19.49,19.54,41279632
26-Jan-24,19.53,19.78,18.99,19.77,63482625
25-Jan-24,20.41,20.55,19.52,19.52,78459992
24-Jan-24,21.26,21.51,20.40,20.42,58965232
23-Jan-24,20.91,21.30,20.84,21.21,49120776
22-Jan-24,21.02,21.45,20.68,20.85,71649246
19-Jan-24,20.45,21.26,20.01,21.01,95374823
18-Jan-24,20.83,21.21,20.30,20.31,48145123
17-Jan-24,20.55,20.88,20.46,20.80,80908597
16-Jan-24,21.02,21.10,20.40,20.73,69139287

*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