Cotação atual, histórico e gráfico do papel: YCHY11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
17/07/2020 | 0,01% | 0,05 | 1.000,00 | 999,95 | 996,01 | 1.000,00 | 65K | 17 |
16/07/2020 | 0,00% | -0,05 | 999,95 | 1.000,00 | 999,95 | 1.000,00 | 81K | 13 |
15/07/2020 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 15K | 5 |
14/07/2020 | 0,50% | 5,00 | 1.000,00 | 999,00 | 995,00 | 1.000,00 | 46K | 10 |
13/07/2020 | -0,50% | -5,00 | 995,00 | 999,99 | 994,01 | 1.000,00 | 8K | 5 |
10/07/2020 | 0,00% | 0,00 | 1.000,00 | 999,99 | 999,99 | 1.000,00 | 8K | 3 |
09/07/2020 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 994,00 | 1.000,00 | 21K | 9 |
08/07/2020 | 0,01% | 0,10 | 1.000,00 | 994,01 | 994,01 | 1.000,00 | 31K | 9 |
07/07/2020 | -0,01% | -0,10 | 999,90 | 1.000,00 | 999,90 | 1.000,00 | 22K | 6 |
06/07/2020 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 70K | 14 |
03/07/2020 | 1,83% | 18,00 | 1.000,00 | 999,98 | 993,50 | 1.000,00 | 53K | 9 |
|
02/07/2020 | -1,80% | -18,00 | 982,00 | 1.000,00 | 982,00 | 1.000,00 | 141K | 22 |
01/07/2020 | 0,00% | 0,00 | 1.000,00 | 999,99 | 999,99 | 1.000,00 | 142K | 10 |
30/06/2020 | 0,00% | 0,00 | 1.000,00 | 999,99 | 999,90 | 1.000,00 | 66K | 11 |
29/06/2020 | 0,00% | 0,00 | 1.000,00 | 999,99 | 999,99 | 1.000,00 | 2K | 2 |
26/06/2020 | 0,00% | 0,00 | 1.000,00 | 999,99 | 999,99 | 1.000,00 | 6K | 4 |
25/06/2020 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 999,99 | 1.000,00 | 10K | 5 |
24/06/2020 | 0,00% | 0,00 | 1.000,00 | 999,99 | 998,25 | 1.000,00 | 150K | 13 |
23/06/2020 | 0,00% | 0,00 | 1.000,00 | 999,90 | 999,90 | 1.000,00 | 80K | 11 |
22/06/2020 | 0,00% | 0,00 | 1.000,00 | 999,99 | 998,00 | 1.000,00 | 34K | 8 |
19/06/2020 | 0,00% | 0,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 19K | 5 |
18/06/2020 | 0,00% | 0,02 | 1.000,00 | 999,00 | 997,00 | 1.000,00 | 19K | 8 |
17/06/2020 | 0,00% | -0,02 | 999,98 | 999,97 | 991,01 | 999,99 | 15K | 8 |
16/06/2020 | 0,01% | 0,11 | 1.000,00 | 998,98 | 996,00 | 1.000,00 | 67K | 14 |
15/06/2020 | 0,00% | 0,01 | 999,89 | 999,79 | 998,99 | 999,89 | 14K | 4 |
12/06/2020 | -0,01% | -0,12 | 999,88 | 980,00 | 980,00 | 999,99 | 87K | 17 |
10/06/2020 | -8,68% | -95,00 | 1.000,00 | 1.065,01 | 980,00 | 1.065,01 | 373K | 80 |
09/06/2020 | 0,46% | 5,00 | 1.095,00 | 1.094,99 | 1.060,00 | 1.095,00 | 17K | 5 |
08/06/2020 | -0,91% | -9,99 | 1.090,00 | 1.099,00 | 1.040,00 | 1.099,99 | 42K | 8 |
05/06/2020 | 1,85% | 19,99 | 1.099,99 | 1.099,99 | 1.099,99 | 1.099,99 | 3K | 1 |
04/06/2020 | 3,85% | 40,00 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | 5K | 1 |
03/06/2020 | -0,95% | -10,00 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 10K | 1 |
02/06/2020 | -4,55% | -50,00 | 1.050,00 | 1.100,00 | 1.000,00 | 1.105,00 | 51K | 6 |
01/06/2020 | 0,92% | 10,00 | 1.100,00 | 1.100,00 | 1.100,00 | 1.100,00 | 25K | 2 |
29/05/2020 | -0,82% | -9,00 | 1.090,00 | 1.090,00 | 1.090,00 | 1.090,00 | 4K | 2 |
28/05/2020 | 0,00% | 0,00 | 1.099,00 | 1.099,00 | 1.099,00 | 1.099,00 | 3K | 1 |
27/05/2020 | 1,76% | 19,00 | 1.099,00 | 1.080,00 | 1.080,00 | 1.099,00 | 5K | 2 |
26/05/2020 | 0,09% | 1,00 | 1.080,00 | 1.079,00 | 1.079,00 | 1.080,00 | 18K | 4 |
25/05/2020 | 5,78% | 59,00 | 1.079,00 | 1.079,00 | 1.079,00 | 1.079,00 | 5K | 1 |
20/05/2020 | 0,00% | 0,00 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 7K | 1 |
19/05/2020 | -2,67% | -28,00 | 1.020,00 | 1.020,00 | 1.020,00 | 1.020,00 | 18K | 3 |
15/05/2020 | 4,80% | 48,01 | 1.048,00 | 1.048,00 | 1.048,00 | 1.048,00 | 5K | 1 |
14/05/2020 | 6,95% | 64,99 | 999,99 | 999,99 | 999,99 | 999,99 | 13K | 2 |
13/05/2020 | -3,11% | -30,00 | 935,00 | 965,00 | 935,00 | 965,00 | 57K | 54 |
12/05/2020 | 0,52% | 4,99 | 965,00 | 965,00 | 965,00 | 965,00 | 14K | 3 |
30/04/2020 | 0,52% | 5,01 | 960,01 | 960,01 | 960,01 | 960,01 | 5K | 1 |
28/04/2020 | -3,54% | -35,00 | 955,00 | 955,00 | 955,00 | 955,00 | 5K | 1 |
23/04/2020 | 0,00% | 0,00 | 990,00 | 988,00 | 988,00 | 990,00 | 25K | 2 |
17/04/2020 | 0,00% | 0,00 | 990,00 | 990,00 | 990,00 | 990,00 | 990 | 1 |
13/04/2020 | -12,39% | -140,00 | 990,00 | 990,00 | 990,00 | 990,00 | 14K | 3 |
09/04/2020 | 13,00% | 130,00 | 1.130,00 | 995,00 | 995,00 | 1.130,00 | 11K | 3 |
08/04/2020 | 7,53% | 70,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 10K | 1 |
07/04/2020 | -19,13% | -220,00 | 930,00 | 1.130,00 | 930,00 | 1.130,00 | 57K | 2 |
13/03/2020 | 0,00% | 0,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 115K | 11 |
11/03/2020 | 4,55% | 50,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 2K | 1 |
10/03/2020 | 8,91% | 90,00 | 1.100,00 | 1.184,99 | 1.100,00 | 1.184,99 | 11K | 2 |
05/03/2020 | 1,00% | 10,00 | 1.010,00 | 1.001,00 | 1.000,01 | 1.010,00 | 17K | 3 |
03/03/2020 | -0,50% | -5,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 10K | 1 |
28/02/2020 | -0,50% | -5,00 | 1.005,00 | 1.005,00 | 1.005,00 | 1.005,00 | 55K | 2 |
26/02/2020 | -2,88% | -30,00 | 1.010,00 | 1.010,00 | 1.010,00 | 1.011,00 | 53K | 3 |
21/02/2020 | -0,95% | -10,00 | 1.040,00 | 1.040,00 | 1.040,00 | 1.040,00 | 5K | 1 |
20/02/2020 | -0,94% | -10,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1K | 1 |
18/02/2020 | -3,64% | -40,00 | 1.060,00 | 1.099,00 | 1.030,00 | 1.099,00 | 105K | 4 |
06/02/2020 | 0,00% | 0,00 | 1.100,00 | 1.099,99 | 1.099,99 | 1.100,00 | 4K | 2 |
05/02/2020 | 0,00% | 0,00 | 1.100,00 | 1.099,99 | 1.099,99 | 1.100,00 | 30K | 3 |
03/02/2020 | -1,08% | -12,00 | 1.100,00 | 1.111,11 | 1.085,99 | 1.111,11 | 137K | 8 |
31/01/2020 | 0,08% | 0,89 | 1.112,00 | 1.112,00 | 1.112,00 | 1.112,00 | 1K | 1 |
27/01/2020 | -0,88% | -9,89 | 1.111,11 | 1.111,12 | 1.111,11 | 1.112,00 | 19K | 4 |
24/01/2020 | -2,52% | -29,00 | 1.121,00 | 1.111,12 | 1.111,12 | 1.121,00 | 2K | 2 |
23/01/2020 | 0,00% | 0,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 6K | 2 |
20/01/2020 | -3,12% | -37,00 | 1.150,00 | 1.150,00 | 1.150,00 | 1.150,00 | 17K | 3 |
16/01/2020 | 6,74% | 75,00 | 1.187,00 | 1.112,01 | 1.112,01 | 1.188,99 | 5K | 3 |
15/01/2020 | -2,37% | -27,00 | 1.112,00 | 1.112,01 | 1.112,00 | 1.139,00 | 8K | 4 |
14/01/2020 | 0,00% | 0,00 | 1.139,00 | 1.139,00 | 1.120,00 | 1.139,00 | 23K | 5 |
13/01/2020 | 0,00% | 0,00 | 1.139,00 | 1.139,00 | 1.139,00 | 1.139,00 | 6K | 1 |
10/01/2020 | -0,96% | -11,00 | 1.139,00 | 1.139,99 | 1.139,00 | 1.139,99 | 7K | 3 |
09/01/2020 | -2,13% | -25,00 | 1.150,00 | 1.199,99 | 1.100,01 | 1.199,99 | 231K | 21 |
08/01/2020 | 0,00% | 0,00 | 1.175,00 | 1.175,00 | 1.175,00 | 1.175,00 | 1K | 1 |
07/01/2020 | 1,64% | 19,00 | 1.175,00 | 1.175,00 | 1.175,00 | 1.175,00 | 1K | 1 |
06/01/2020 | -1,62% | -19,00 | 1.156,00 | 1.154,99 | 1.154,99 | 1.175,00 | 91K | 10 |
03/01/2020 | 0,00% | 0,00 | 1.175,00 | 1.175,00 | 1.175,00 | 1.175,00 | 13K | 5 |
02/01/2020 | -2,08% | -24,99 | 1.175,00 | 1.160,00 | 1.155,00 | 1.175,00 | 23K | 4 |
30/12/2019 | 0,00% | -0,01 | 1.199,99 | 1.199,99 | 1.199,99 | 1.200,00 | 50K | 8 |
27/12/2019 | 0,00% | 0,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 10K | 1 |
26/12/2019 | 0,00% | 0,00 | 1.200,00 | 1.200,00 | 1.200,00 | 1.200,00 | 6K | 1 |
23/12/2019 | 0,00% | 0,05 | 1.200,00 | 1.199,95 | 1.199,95 | 1.200,00 | 17K | 5 |
20/12/2019 | 4,34% | 49,94 | 1.199,95 | 1.199,97 | 1.199,95 | 1.199,97 | 34K | 5 |
19/12/2019 | -4,17% | -49,99 | 1.150,01 | 1.160,04 | 1.150,01 | 1.160,04 | 17K | 4 |
18/12/2019 | 2,92% | 34,00 | 1.200,00 | 1.199,99 | 1.199,99 | 1.200,00 | 83K | 7 |
17/12/2019 | -9,96% | -129,00 | 1.166,00 | 1.295,00 | 1.150,00 | 1.295,00 | 151K | 16 |
16/12/2019 | 0,00% | 0,01 | 1.295,00 | 1.250,00 | 1.250,00 | 1.295,01 | 90K | 12 |
13/12/2019 | 11,64% | 134,97 | 1.294,99 | 1.150,01 | 1.150,00 | 1.294,99 | 9K | 4 |
12/12/2019 | 0,43% | 5,02 | 1.160,02 | 1.160,02 | 1.160,02 | 1.160,02 | 3K | 1 |
11/12/2019 | -1,28% | -15,00 | 1.155,00 | 1.150,04 | 1.150,00 | 1.155,00 | 9K | 5 |
10/12/2019 | -2,91% | -35,01 | 1.170,00 | 1.150,00 | 1.150,00 | 1.170,00 | 9K | 3 |
09/12/2019 | 1,26% | 15,01 | 1.205,01 | 1.205,01 | 1.205,01 | 1.205,01 | 1K | 1 |
29/11/2019 | -4,72% | -59,00 | 1.190,00 | 1.240,00 | 1.190,00 | 1.240,00 | 2K | 2 |
22/11/2019 | -0,08% | -1,00 | 1.249,00 | 1.249,00 | 1.249,00 | 1.249,00 | 1K | 1 |
21/11/2019 | -3,85% | -50,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1K | 1 |
18/11/2019 | 4,00% | 50,00 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 30K | 2 |
14/11/2019 | -3,85% | -50,00 | 1.250,00 | 1.250,00 | 1.250,00 | 1.250,00 | 6K | 2 |
12/11/2019 | 0,00% | 0,00 | 1.300,00 | 1.300,00 | 1.300,00 | 1.300,00 | 20K | 2 |
11/11/2019 | 8,42% | 101,00 | 1.300,00 | 1.199,01 | 1.199,01 | 1.300,05 | 32K | 9 |
08/11/2019 | 10,51% | 114,00 | 1.199,00 | 1.199,00 | 1.199,00 | 1.199,00 | 1K | 1 |
06/11/2019 | 8,39% | 83,97 | 1.085,00 | 1.081,00 | 1.081,00 | 1.085,00 | 2K | 2 |
01/11/2019 | 0,10% | 1,01 | 1.001,03 | 1.001,03 | 1.001,03 | 1.001,03 | 1K | 1 |
03/10/2019 | 0,00% | 0,02 | 1.000,02 | 1.000,02 | 1.000,02 | 1.000,02 | 1000 | 1 |
09/09/2019 | - | - | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 1000 | 1 |
Date,Open,High,Low,Close,Volume
17-Jul-20,999.95,1000.00,996.01,1000.00,64950
16-Jul-20,1000.00,1000.00,999.95,999.95,80999
15-Jul-20,1000.00,1000.00,1000.00,1000.00,15000
14-Jul-20,999.00,1000.00,995.00,1000.00,45973
13-Jul-20,999.99,1000.00,994.01,995.00,7983
10-Jul-20,999.99,1000.00,999.99,1000.00,7999
09-Jul-20,1000.00,1000.00,994.00,1000.00,20985
08-Jul-20,994.01,1000.00,994.01,1000.00,30991
07-Jul-20,1000.00,1000.00,999.90,999.90,21999
06-Jul-20,1000.00,1000.00,1000.00,1000.00,70000
03-Jul-20,999.98,1000.00,993.50,1000.00,52993
02-Jul-20,1000.00,1000.00,982.00,982.00,141190
01-Jul-20,999.99,1000.00,999.99,1000.00,141999
30-Jun-20,999.99,1000.00,999.90,1000.00,65999
29-Jun-20,999.99,1000.00,999.99,1000.00,1999
26-Jun-20,999.99,1000.00,999.99,1000.00,5999
25-Jun-20,1000.00,1000.00,999.99,1000.00,9999
24-Jun-20,999.99,1000.00,998.25,1000.00,149990
23-Jun-20,999.90,1000.00,999.90,1000.00,79998
22-Jun-20,999.99,1000.00,998.00,1000.00,33995
19-Jun-20,1000.00,1000.00,1000.00,1000.00,19000
18-Jun-20,999.00,1000.00,997.00,1000.00,18992
17-Jun-20,999.97,999.99,991.01,999.98,14954
16-Jun-20,998.98,1000.00,996.00,1000.00,66929
15-Jun-20,999.79,999.89,998.99,999.89,13996
12-Jun-20,980.00,999.99,980.00,999.88,87387
10-Jun-20,1065.01,1065.01,980.00,1000.00,373446
09-Jun-20,1094.99,1095.00,1060.00,1095.00,17274
08-Jun-20,1099.00,1099.99,1040.00,1090.00,42138
05-Jun-20,1099.99,1099.99,1099.99,1099.99,3299
04-Jun-20,1080.00,1080.00,1080.00,1080.00,5400
03-Jun-20,1040.00,1040.00,1040.00,1040.00,10400
02-Jun-20,1100.00,1105.00,1000.00,1050.00,50615
01-Jun-20,1100.00,1100.00,1100.00,1100.00,25300
29-May-20,1090.00,1090.00,1090.00,1090.00,4360
28-May-20,1099.00,1099.00,1099.00,1099.00,3297
27-May-20,1080.00,1099.00,1080.00,1099.00,5457
26-May-20,1079.00,1080.00,1079.00,1080.00,18347
25-May-20,1079.00,1079.00,1079.00,1079.00,5395
20-May-20,1020.00,1020.00,1020.00,1020.00,7140
19-May-20,1020.00,1020.00,1020.00,1020.00,18360
15-May-20,1048.00,1048.00,1048.00,1048.00,5240
14-May-20,999.99,999.99,999.99,999.99,12999
13-May-20,965.00,965.00,935.00,935.00,56517
12-May-20,965.00,965.00,965.00,965.00,14475
30-Apr-20,960.01,960.01,960.01,960.01,4800
28-Apr-20,955.00,955.00,955.00,955.00,4775
23-Apr-20,988.00,990.00,988.00,990.00,24730
17-Apr-20,990.00,990.00,990.00,990.00,990
13-Apr-20,990.00,990.00,990.00,990.00,13860
09-Apr-20,995.00,1130.00,995.00,1130.00,11080
08-Apr-20,1000.00,1000.00,1000.00,1000.00,10000
07-Apr-20,1130.00,1130.00,930.00,930.00,57430
13-Mar-20,1150.00,1150.00,1150.00,1150.00,115000
11-Mar-20,1150.00,1150.00,1150.00,1150.00,2300
10-Mar-20,1184.99,1184.99,1100.00,1100.00,11424
05-Mar-20,1001.00,1010.00,1000.01,1010.00,17025
03-Mar-20,1000.00,1000.00,1000.00,1000.00,10000
28-Feb-20,1005.00,1005.00,1005.00,1005.00,55275
26-Feb-20,1010.00,1011.00,1010.00,1010.00,52522
21-Feb-20,1040.00,1040.00,1040.00,1040.00,5200
20-Feb-20,1050.00,1050.00,1050.00,1050.00,1050
18-Feb-20,1099.00,1099.00,1030.00,1060.00,104999
06-Feb-20,1099.99,1100.00,1099.99,1100.00,4399
05-Feb-20,1099.99,1100.00,1099.99,1100.00,29699
03-Feb-20,1111.11,1111.11,1085.99,1100.00,137475
31-Jan-20,1112.00,1112.00,1112.00,1112.00,1112
27-Jan-20,1111.12,1112.00,1111.11,1111.11,18897
24-Jan-20,1111.12,1121.00,1111.12,1121.00,2232
23-Jan-20,1150.00,1150.00,1150.00,1150.00,5750
20-Jan-20,1150.00,1150.00,1150.00,1150.00,17250
16-Jan-20,1112.01,1188.99,1112.01,1187.00,4676
15-Jan-20,1112.01,1139.00,1112.00,1112.00,7840
14-Jan-20,1139.00,1139.00,1120.00,1139.00,22628
13-Jan-20,1139.00,1139.00,1139.00,1139.00,5695
10-Jan-20,1139.99,1139.99,1139.00,1139.00,6838
09-Jan-20,1199.99,1199.99,1100.01,1150.00,230680
08-Jan-20,1175.00,1175.00,1175.00,1175.00,1175
07-Jan-20,1175.00,1175.00,1175.00,1175.00,1175
06-Jan-20,1154.99,1175.00,1154.99,1156.00,91489
03-Jan-20,1175.00,1175.00,1175.00,1175.00,12925
02-Jan-20,1160.00,1175.00,1155.00,1175.00,23365
30-Dec-19,1199.99,1200.00,1199.99,1199.99,50399
27-Dec-19,1200.00,1200.00,1200.00,1200.00,9600
26-Dec-19,1200.00,1200.00,1200.00,1200.00,6000
23-Dec-19,1199.95,1200.00,1199.95,1200.00,16799
20-Dec-19,1199.97,1199.97,1199.95,1199.95,33599
19-Dec-19,1160.04,1160.04,1150.01,1150.01,17320
18-Dec-19,1199.99,1200.00,1199.99,1200.00,82799
17-Dec-19,1295.00,1295.00,1150.00,1166.00,151441
16-Dec-19,1250.00,1295.01,1250.00,1295.00,90205
13-Dec-19,1150.01,1294.99,1150.00,1294.99,9345
12-Dec-19,1160.02,1160.02,1160.02,1160.02,3480
11-Dec-19,1150.04,1155.00,1150.00,1155.00,9225
10-Dec-19,1150.00,1170.00,1150.00,1170.00,9300
09-Dec-19,1205.01,1205.01,1205.01,1205.01,1205
29-Nov-19,1240.00,1240.00,1190.00,1190.00,2430
22-Nov-19,1249.00,1249.00,1249.00,1249.00,1249
21-Nov-19,1250.00,1250.00,1250.00,1250.00,1250
18-Nov-19,1300.00,1300.00,1300.00,1300.00,29900
14-Nov-19,1250.00,1250.00,1250.00,1250.00,6250
12-Nov-19,1300.00,1300.00,1300.00,1300.00,19500
11-Nov-19,1199.01,1300.05,1199.01,1300.00,31591
08-Nov-19,1199.00,1199.00,1199.00,1199.00,1199
06-Nov-19,1081.00,1085.00,1081.00,1085.00,2166
01-Nov-19,1001.03,1001.03,1001.03,1001.03,1001
03-Oct-19,1000.02,1000.02,1000.02,1000.02,1000
09-Sep-19,1000.00,1000.00,1000.00,1000.00,1000
*exoneração de responsabilidade e termos de uso