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
22/01/2026	1,07%	0,14	13,22	13,22	13,22	13,90	110M	26.860
21/01/2026	8,91%	1,07	13,08	12,17	12,17	13,08	81M	17.313
20/01/2026	1,09%	0,13	12,01	11,84	11,63	12,08	37M	11.462
19/01/2026	-1,90%	-0,23	11,88	12,05	11,76	12,29	49M	8.242
16/01/2026	-2,18%	-0,27	12,11	12,46	12,06	12,52	35M	8.108
15/01/2026	-0,08%	-0,01	12,38	12,51	12,37	12,68	27M	6.869
14/01/2026	-0,24%	-0,03	12,39	12,58	12,32	12,73	37M	7.574

13/01/2026	-4,75%	-0,62	12,42	12,98	12,32	12,99	34M	9.865
12/01/2026	2,27%	0,29	13,04	12,75	12,75	13,08	32M	6.545
09/01/2026	-0,70%	-0,09	12,75	12,84	12,65	13,22	30M	5.850
08/01/2026	1,90%	0,24	12,84	12,65	12,60	13,03	34M	8.279
07/01/2026	-2,33%	-0,30	12,60	12,34	12,04	12,65	78M	13.540
06/01/2026	3,20%	0,40	12,90	12,62	12,61	13,19	34M	7.207
05/01/2026	2,54%	0,31	12,50	12,21	12,04	12,70	27M	6.237
02/01/2026	0,16%	0,02	12,19	12,25	11,94	12,28	22M	4.516
30/12/2025	0,91%	0,11	12,17	12,14	12,03	12,32	26M	6.125
29/12/2025	-3,98%	-0,50	12,06	12,17	11,86	12,21	28M	6.294
26/12/2025	0,16%	0,02	12,56	12,50	12,37	12,66	21M	5.434
23/12/2025	4,85%	0,58	12,54	12,00	12,00	12,75	34M	5.761
22/12/2025	-3,24%	-0,40	11,96	12,69	11,96	12,69	54M	6.461
19/12/2025	-0,56%	-0,07	12,36	12,40	12,32	12,59	17M	4.469
18/12/2025	0,97%	0,12	12,43	12,30	12,20	12,57	28M	6.810
17/12/2025	-1,20%	-0,15	12,31	12,31	12,05	12,38	35M	9.005
16/12/2025	-2,43%	-0,31	12,46	12,67	12,33	12,93	41M	7.465
15/12/2025	2,08%	0,26	12,77	12,65	12,61	12,85	24M	8.340
12/12/2025	0,81%	0,10	12,51	12,46	12,42	12,78	29M	7.424
11/12/2025	-0,64%	-0,08	12,41	12,47	12,35	12,65	21M	6.576
10/12/2025	-0,95%	-0,12	12,49	12,71	12,44	12,71	40M	7.633
09/12/2025	-0,79%	-0,10	12,61	12,58	12,22	12,87	31M	10.236
08/12/2025	-0,31%	-0,04	12,71	13,06	12,45	13,24	37M	9.465
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	-	-	13,85	13,87	13,29	13,94	80M	13.748

Date,Open,High,Low,Close,Volume
22-Jan-26,13.22,13.90,13.22,13.22,110160005
21-Jan-26,12.17,13.08,12.17,13.08,80545549
20-Jan-26,11.84,12.08,11.63,12.01,36709728
19-Jan-26,12.05,12.29,11.76,11.88,49119029
16-Jan-26,12.46,12.52,12.06,12.11,34565665
15-Jan-26,12.51,12.68,12.37,12.38,27094982
14-Jan-26,12.58,12.73,12.32,12.39,37333305
13-Jan-26,12.98,12.99,12.32,12.42,34203928
12-Jan-26,12.75,13.08,12.75,13.04,31693680
09-Jan-26,12.84,13.22,12.65,12.75,29602540
08-Jan-26,12.65,13.03,12.60,12.84,34299671
07-Jan-26,12.34,12.65,12.04,12.60,78111395
06-Jan-26,12.62,13.19,12.61,12.90,34305245
05-Jan-26,12.21,12.70,12.04,12.50,26759281
02-Jan-26,12.25,12.28,11.94,12.19,21538470
30-Dec-25,12.14,12.32,12.03,12.17,25760006
29-Dec-25,12.17,12.21,11.86,12.06,28261417
26-Dec-25,12.50,12.66,12.37,12.56,20510916
23-Dec-25,12.00,12.75,12.00,12.54,33642619
22-Dec-25,12.69,12.69,11.96,11.96,54156292
19-Dec-25,12.40,12.59,12.32,12.36,17159601
18-Dec-25,12.30,12.57,12.20,12.43,28138294
17-Dec-25,12.31,12.38,12.05,12.31,35155309
16-Dec-25,12.67,12.93,12.33,12.46,41163461
15-Dec-25,12.65,12.85,12.61,12.77,24318941
12-Dec-25,12.46,12.78,12.42,12.51,29130084
11-Dec-25,12.47,12.65,12.35,12.41,21179042
10-Dec-25,12.71,12.71,12.44,12.49,39756297
09-Dec-25,12.58,12.87,12.22,12.61,31095449
08-Dec-25,13.06,13.24,12.45,12.71,36591523
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

*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