Cotação atual, histórico e gráfico do papel: YDRO11

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 YDRO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,65%	0,26	40,07	39,85	39,21	40,13	37K	11
18/11/2024	5,46%	2,06	39,81	38,79	38,79	40,33	34K	23
14/11/2024	-0,61%	-0,23	37,75	37,91	37,46	38,55	35K	8
13/11/2024	0,69%	0,26	37,98	38,17	37,10	38,29	11K	6
12/11/2024	0,08%	0,03	37,72	38,84	37,50	38,84	126K	8
11/11/2024	-0,19%	-0,07	37,69	38,95	37,58	38,95	63K	11
08/11/2024	2,61%	0,96	37,76	37,79	37,36	37,80	94K	11

07/11/2024	0,14%	0,05	36,80	37,60	36,68	37,60	84K	7
06/11/2024	-1,05%	-0,39	36,75	37,80	36,64	37,80	9K	9
05/11/2024	3,05%	1,10	37,14	36,50	36,50	37,38	83K	12
04/11/2024	-1,18%	-0,43	36,04	36,76	36,04	37,19	79K	12
01/11/2024	2,27%	0,81	36,47	36,48	36,34	36,49	4K	4
31/10/2024	-0,86%	-0,31	35,66	35,97	35,65	35,97	11K	6
30/10/2024	0,11%	0,04	35,97	36,06	35,97	36,36	2K	3
29/10/2024	1,21%	0,43	35,93	36,06	35,70	36,06	46K	7
28/10/2024	-0,25%	-0,09	35,50	36,10	35,50	36,14	90K	5
25/10/2024	0,11%	0,04	35,59	35,81	35,59	35,90	1K	5
24/10/2024	-0,70%	-0,25	35,55	35,98	35,47	36,66	19K	6
23/10/2024	-1,62%	-0,59	35,80	36,91	35,58	36,91	28K	6
22/10/2024	-1,60%	-0,59	36,39	36,80	36,39	36,88	8K	6
21/10/2024	-0,72%	-0,27	36,98	37,79	36,80	37,79	88K	12
18/10/2024	3,47%	1,25	37,25	36,75	36,72	37,25	18K	8
17/10/2024	1,18%	0,42	36,00	36,71	36,00	36,72	102K	5
15/10/2024	-1,50%	-0,54	35,58	36,66	35,58	36,75	4K	5
14/10/2024	-1,34%	-0,49	36,12	36,61	36,12	36,61	14K	8
11/10/2024	2,84%	1,01	36,61	36,31	36,31	36,74	93K	8
10/10/2024	-0,84%	-0,30	35,60	35,75	35,58	35,77	13K	7
09/10/2024	1,24%	0,44	35,90	35,78	35,49	36,05	86K	5
08/10/2024	-0,81%	-0,29	35,46	35,50	35,18	35,50	20K	5
07/10/2024	4,08%	1,40	35,75	35,57	35,52	35,75	12K	12
04/10/2024	-0,78%	-0,27	34,35	34,70	34,35	35,12	4K	4
02/10/2024	0,38%	0,13	34,62	34,60	34,60	34,62	2K	2
01/10/2024	-0,06%	-0,02	34,49	34,45	34,45	34,99	26K	8
30/09/2024	-1,88%	-0,66	34,51	35,20	34,51	35,20	2K	6
27/09/2024	4,18%	1,41	35,17	34,67	34,59	35,35	48K	10
26/09/2024	-1,40%	-0,48	33,76	34,50	33,76	34,63	11K	9
25/09/2024	-2,12%	-0,74	34,24	34,98	34,04	34,98	36K	7
24/09/2024	2,28%	0,78	34,98	34,10	34,10	35,00	6K	8
23/09/2024	-1,70%	-0,59	34,20	35,08	34,20	35,20	3K	7
20/09/2024	1,49%	0,51	34,79	34,20	34,11	34,79	3K	3
19/09/2024	2,30%	0,77	34,28	34,34	34,28	34,44	3K	4
18/09/2024	-1,21%	-0,41	33,51	33,81	33,51	33,81	67	2
17/09/2024	1,28%	0,43	33,92	33,32	33,32	34,35	4K	10
16/09/2024	-0,98%	-0,33	33,49	33,48	33,32	33,49	1K	3
13/09/2024	1,50%	0,50	33,82	33,32	33,32	33,93	7K	6
12/09/2024	-1,16%	-0,39	33,32	33,43	33,32	33,79	59K	4
11/09/2024	1,81%	0,60	33,71	33,12	32,81	33,71	35K	9
10/09/2024	1,25%	0,41	33,11	32,25	32,25	33,40	26K	10
09/09/2024	0,25%	0,08	32,70	32,60	32,60	32,97	12K	9
06/09/2024	-2,48%	-0,83	32,62	33,43	32,58	33,43	16K	19
05/09/2024	-2,02%	-0,69	33,45	33,92	33,45	33,99	11K	8
04/09/2024	-0,90%	-0,31	34,14	34,28	34,00	34,77	303K	19
03/09/2024	-7,32%	-2,72	34,45	36,79	34,29	36,79	180K	21
02/09/2024	3,86%	1,38	37,17	37,17	37,17	37,17	37	1
30/08/2024	0,36%	0,13	35,79	35,21	35,21	36,10	8K	8
29/08/2024	2,65%	0,92	35,66	34,40	34,40	36,06	24K	19
28/08/2024	-1,00%	-0,35	34,74	34,75	34,49	34,94	8K	10
27/08/2024	-0,62%	-0,22	35,09	34,86	34,85	35,09	6K	12
26/08/2024	0,26%	0,09	35,31	34,70	34,70	35,62	19K	11
23/08/2024	1,27%	0,44	35,22	34,41	34,41	35,90	13K	13
22/08/2024	0,55%	0,19	34,78	34,22	34,22	34,95	5K	9
21/08/2024	1,47%	0,50	34,59	33,71	33,71	34,59	14K	8
20/08/2024	-0,58%	-0,20	34,09	34,40	33,98	34,40	17K	8
19/08/2024	-0,35%	-0,12	34,29	34,90	34,21	34,90	97K	11
16/08/2024	-0,23%	-0,08	34,41	33,89	33,89	34,41	2K	6
15/08/2024	2,56%	0,86	34,49	33,70	33,70	34,49	43K	11
14/08/2024	-0,68%	-0,23	33,63	33,03	33,03	33,98	85K	17
13/08/2024	1,32%	0,44	33,86	34,00	33,33	34,00	32K	15
12/08/2024	-1,62%	-0,55	33,42	35,04	33,42	35,04	3K	10
09/08/2024	-1,76%	-0,61	33,97	34,47	33,55	34,47	24K	15
08/08/2024	1,20%	0,41	34,58	35,37	34,02	35,37	8K	8
07/08/2024	-3,50%	-1,24	34,17	35,41	34,17	35,41	145K	18
06/08/2024	-0,62%	-0,22	35,41	35,63	35,17	36,27	12K	8
05/08/2024	-3,10%	-1,14	35,63	36,70	35,51	36,70	32K	14
02/08/2024	-5,77%	-2,25	36,77	38,72	36,47	39,54	165K	19
01/08/2024	-1,27%	-0,50	39,02	39,40	38,73	39,40	4K	9
31/07/2024	2,86%	1,10	39,52	39,25	39,13	39,77	908	4
30/07/2024	-1,11%	-0,43	38,42	38,85	38,42	38,85	6K	78
29/07/2024	-1,45%	-0,57	38,85	39,37	38,85	39,37	21K	4
26/07/2024	1,15%	0,45	39,42	39,88	39,42	39,90	32K	8
25/07/2024	0,88%	0,34	38,97	38,54	38,54	39,18	29K	7
24/07/2024	-1,15%	-0,45	38,63	39,08	38,37	39,36	17K	16
23/07/2024	1,27%	0,49	39,08	38,58	38,58	39,15	20K	4
22/07/2024	-0,03%	-0,01	38,59	38,92	38,23	39,14	16K	10
19/07/2024	-1,98%	-0,78	38,60	38,51	37,29	38,60	16K	9
18/07/2024	-0,10%	-0,04	39,38	40,21	39,02	40,23	16K	11
17/07/2024	-0,25%	-0,10	39,42	39,79	39,32	40,27	13K	16
16/07/2024	3,32%	1,27	39,52	38,57	38,57	39,52	111K	15
15/07/2024	0,21%	0,08	38,25	37,66	37,65	39,05	8K	11
12/07/2024	2,36%	0,88	38,17	36,61	36,61	38,25	12K	13
11/07/2024	4,60%	1,64	37,29	36,38	36,38	37,29	13K	8
10/07/2024	1,36%	0,48	35,65	35,14	35,14	35,65	32K	5
09/07/2024	-2,01%	-0,72	35,17	35,53	35,16	35,62	8K	8
08/07/2024	2,08%	0,73	35,89	36,00	35,86	36,27	13K	12
05/07/2024	1,62%	0,56	35,16	35,88	35,16	35,93	40K	7
04/07/2024	-4,89%	-1,78	34,60	36,38	34,60	36,38	5K	9
03/07/2024	0,55%	0,20	36,38	36,39	35,15	36,40	27K	4
02/07/2024	-1,15%	-0,42	36,18	36,29	35,99	36,29	4K	7
28/06/2024	0,36%	0,13	36,60	36,47	36,47	37,45	22K	11
27/06/2024	0,16%	0,06	36,47	36,52	36,44	36,53	27K	8
26/06/2024	0,58%	0,21	36,41	36,40	36,15	36,41	12K	4
25/06/2024	-0,60%	-0,22	36,20	36,13	36,07	36,20	17K	7
24/06/2024	0,11%	0,04	36,42	36,38	36,25	36,50	48K	6
21/06/2024	-0,19%	-0,07	36,38	36,57	36,38	36,61	63K	8
20/06/2024	-5,57%	-2,15	36,45	37,68	36,45	37,68	45K	5
19/06/2024	6,90%	2,49	38,60	38,62	38,60	38,62	193	3
17/06/2024	-1,23%	-0,45	36,11	36,46	36,11	36,69	27K	5
14/06/2024	-2,95%	-1,11	36,56	37,67	36,56	37,67	22K	5
13/06/2024	-1,10%	-0,42	37,67	37,30	37,30	38,19	17K	10
12/06/2024	1,57%	0,59	38,09	38,40	38,09	38,50	47K	4
11/06/2024	-0,66%	-0,25	37,50	37,06	37,05	37,50	8K	7
10/06/2024	1,75%	0,65	37,75	37,10	37,10	37,82	5K	7
07/06/2024	1,06%	0,39	37,10	36,92	36,92	37,10	34K	5
06/06/2024	-1,95%	-0,73	36,71	36,93	36,71	36,93	348K	4
05/06/2024	0,86%	0,32	37,44	37,26	37,21	37,44	49K	4
04/06/2024	-1,88%	-0,71	37,12	37,53	36,67	37,53	46K	7
03/06/2024	-1,87%	-0,72	37,83	38,99	37,34	39,40	31K	12
31/05/2024	3,24%	1,21	38,55	38,49	37,88	38,63	20K	10
29/05/2024	-0,98%	-0,37	37,34	37,20	37,20	37,34	7K	2
28/05/2024	-2,03%	-0,78	37,71	38,49	37,71	38,49	3K	6
27/05/2024	4,28%	1,58	38,49	38,49	38,49	38,49	1K	4
24/05/2024	0,03%	0,01	36,91	36,66	36,65	37,65	9K	9
23/05/2024	-1,55%	-0,58	36,90	37,74	36,90	37,74	298	3
21/05/2024	0,83%	0,31	37,48	37,48	37,48	37,48	3K	2
20/05/2024	0,98%	0,36	37,17	37,64	37,05	37,64	10K	12
17/05/2024	-1,21%	-0,45	36,81	37,15	36,81	37,16	94K	13
16/05/2024	-1,11%	-0,42	37,26	37,68	37,22	37,68	35K	5
15/05/2024	-0,40%	-0,15	37,68	37,39	37,39	37,83	23K	8
14/05/2024	4,59%	1,66	37,83	37,00	37,00	38,41	29K	15
13/05/2024	-0,96%	-0,35	36,17	36,02	36,02	36,61	544	3
10/05/2024	-2,98%	-1,12	36,52	37,59	36,52	37,59	4K	5
09/05/2024	6,42%	2,27	37,64	36,74	36,74	37,64	7K	13
08/05/2024	-1,39%	-0,50	35,37	35,40	35,35	36,04	72K	10
07/05/2024	-	-	35,87	35,87	35,87	35,87	22K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,39.85,40.13,39.21,40.07,37352
18-Nov-24,38.79,40.33,38.79,39.81,33731
14-Nov-24,37.91,38.55,37.46,37.75,34707
13-Nov-24,38.17,38.29,37.10,37.98,10669
12-Nov-24,38.84,38.84,37.50,37.72,126258
11-Nov-24,38.95,38.95,37.58,37.69,62844
08-Nov-24,37.79,37.80,37.36,37.76,94294
07-Nov-24,37.60,37.60,36.68,36.80,84380
06-Nov-24,37.80,37.80,36.64,36.75,8505
05-Nov-24,36.50,37.38,36.50,37.14,83125
04-Nov-24,36.76,37.19,36.04,36.04,79433
01-Nov-24,36.48,36.49,36.34,36.47,4301
31-Oct-24,35.97,35.97,35.65,35.66,10818
30-Oct-24,36.06,36.36,35.97,35.97,1873
29-Oct-24,36.06,36.06,35.70,35.93,46387
28-Oct-24,36.10,36.14,35.50,35.50,89550
25-Oct-24,35.81,35.90,35.59,35.59,1070
24-Oct-24,35.98,36.66,35.47,35.55,19045
23-Oct-24,36.91,36.91,35.58,35.80,27857
22-Oct-24,36.80,36.88,36.39,36.39,7684
21-Oct-24,37.79,37.79,36.80,36.98,87612
18-Oct-24,36.75,37.25,36.72,37.25,18453
17-Oct-24,36.71,36.72,36.00,36.00,101617
15-Oct-24,36.66,36.75,35.58,35.58,4416
14-Oct-24,36.61,36.61,36.12,36.12,14032
11-Oct-24,36.31,36.74,36.31,36.61,92775
10-Oct-24,35.75,35.77,35.58,35.60,12743
09-Oct-24,35.78,36.05,35.49,35.90,86372
08-Oct-24,35.50,35.50,35.18,35.46,20086
07-Oct-24,35.57,35.75,35.52,35.75,12457
04-Oct-24,34.70,35.12,34.35,34.35,3554
02-Oct-24,34.60,34.62,34.60,34.62,1730
01-Oct-24,34.45,34.99,34.45,34.49,25714
30-Sep-24,35.20,35.20,34.51,34.51,2231
27-Sep-24,34.67,35.35,34.59,35.17,47915
26-Sep-24,34.50,34.63,33.76,33.76,10803
25-Sep-24,34.98,34.98,34.04,34.24,35963
24-Sep-24,34.10,35.00,34.10,34.98,5517
23-Sep-24,35.08,35.20,34.20,34.20,2910
20-Sep-24,34.20,34.79,34.11,34.79,3429
19-Sep-24,34.34,34.44,34.28,34.28,3434
18-Sep-24,33.81,33.81,33.51,33.51,67
17-Sep-24,33.32,34.35,33.32,33.92,3995
16-Sep-24,33.48,33.49,33.32,33.49,1002
13-Sep-24,33.32,33.93,33.32,33.82,7419
12-Sep-24,33.43,33.79,33.32,33.32,59231
11-Sep-24,33.12,33.71,32.81,33.71,35314
10-Sep-24,32.25,33.40,32.25,33.11,25769
09-Sep-24,32.60,32.97,32.60,32.70,11543
06-Sep-24,33.43,33.43,32.58,32.62,16071
05-Sep-24,33.92,33.99,33.45,33.45,11293
04-Sep-24,34.28,34.77,34.00,34.14,303455
03-Sep-24,36.79,36.79,34.29,34.45,180084
02-Sep-24,37.17,37.17,37.17,37.17,37
30-Aug-24,35.21,36.10,35.21,35.79,8234
29-Aug-24,34.40,36.06,34.40,35.66,23964
28-Aug-24,34.75,34.94,34.49,34.74,7650
27-Aug-24,34.86,35.09,34.85,35.09,6161
26-Aug-24,34.70,35.62,34.70,35.31,19324
23-Aug-24,34.41,35.90,34.41,35.22,13233
22-Aug-24,34.22,34.95,34.22,34.78,4870
21-Aug-24,33.71,34.59,33.71,34.59,13973
20-Aug-24,34.40,34.40,33.98,34.09,16731
19-Aug-24,34.90,34.90,34.21,34.29,97396
16-Aug-24,33.89,34.41,33.89,34.41,1784
15-Aug-24,33.70,34.49,33.70,34.49,43471
14-Aug-24,33.03,33.98,33.03,33.63,84569
13-Aug-24,34.00,34.00,33.33,33.86,31860
12-Aug-24,35.04,35.04,33.42,33.42,2990
09-Aug-24,34.47,34.47,33.55,33.97,24114
08-Aug-24,35.37,35.37,34.02,34.58,7893
07-Aug-24,35.41,35.41,34.17,34.17,145390
06-Aug-24,35.63,36.27,35.17,35.41,11695
05-Aug-24,36.70,36.70,35.51,35.63,31611
02-Aug-24,38.72,39.54,36.47,36.77,164882
01-Aug-24,39.40,39.40,38.73,39.02,3970
31-Jul-24,39.25,39.77,39.13,39.52,908
30-Jul-24,38.85,38.85,38.42,38.42,5981
29-Jul-24,39.37,39.37,38.85,38.85,20949
26-Jul-24,39.88,39.90,39.42,39.42,32052
25-Jul-24,38.54,39.18,38.54,38.97,28863
24-Jul-24,39.08,39.36,38.37,38.63,17109
23-Jul-24,38.58,39.15,38.58,39.08,19506
22-Jul-24,38.92,39.14,38.23,38.59,15652
19-Jul-24,38.51,38.60,37.29,38.60,15630
18-Jul-24,40.21,40.23,39.02,39.38,15730
17-Jul-24,39.79,40.27,39.32,39.42,13329
16-Jul-24,38.57,39.52,38.57,39.52,110699
15-Jul-24,37.66,39.05,37.65,38.25,7692
12-Jul-24,36.61,38.25,36.61,38.17,12294
11-Jul-24,36.38,37.29,36.38,37.29,13362
10-Jul-24,35.14,35.65,35.14,35.65,32076
09-Jul-24,35.53,35.62,35.16,35.17,8136
08-Jul-24,36.00,36.27,35.86,35.89,12769
05-Jul-24,35.88,35.93,35.16,35.16,39924
04-Jul-24,36.38,36.38,34.60,34.60,5365
03-Jul-24,36.39,36.40,35.15,36.38,27189
02-Jul-24,36.29,36.29,35.99,36.18,4120
28-Jun-24,36.47,37.45,36.47,36.60,22320
27-Jun-24,36.52,36.53,36.44,36.47,26902
26-Jun-24,36.40,36.41,36.15,36.41,11560
25-Jun-24,36.13,36.20,36.07,36.20,16775
24-Jun-24,36.38,36.50,36.25,36.42,48233
21-Jun-24,36.57,36.61,36.38,36.38,62512
20-Jun-24,37.68,37.68,36.45,36.45,44903
19-Jun-24,38.62,38.62,38.60,38.60,193
17-Jun-24,36.46,36.69,36.11,36.11,26514
14-Jun-24,37.67,37.67,36.56,36.56,21904
13-Jun-24,37.30,38.19,37.30,37.67,17063
12-Jun-24,38.40,38.50,38.09,38.09,47467
11-Jun-24,37.06,37.50,37.05,37.50,7588
10-Jun-24,37.10,37.82,37.10,37.75,4902
07-Jun-24,36.92,37.10,36.92,37.10,33591
06-Jun-24,36.93,36.93,36.71,36.71,347766
05-Jun-24,37.26,37.44,37.21,37.44,49492
04-Jun-24,37.53,37.53,36.67,37.12,45796
03-Jun-24,38.99,39.40,37.34,37.83,30547
31-May-24,38.49,38.63,37.88,38.55,19755
29-May-24,37.20,37.34,37.20,37.34,7006
28-May-24,38.49,38.49,37.71,37.71,2812
27-May-24,38.49,38.49,38.49,38.49,1154
24-May-24,36.66,37.65,36.65,36.91,9259
23-May-24,37.74,37.74,36.90,36.90,298
21-May-24,37.48,37.48,37.48,37.48,2998
20-May-24,37.64,37.64,37.05,37.17,9891
17-May-24,37.15,37.16,36.81,36.81,94465
16-May-24,37.68,37.68,37.22,37.26,35466
15-May-24,37.39,37.83,37.39,37.68,23313
14-May-24,37.00,38.41,37.00,37.83,29382
13-May-24,36.02,36.61,36.02,36.17,544
10-May-24,37.59,37.59,36.52,36.52,4193
09-May-24,36.74,37.64,36.74,37.64,6653
08-May-24,35.40,36.04,35.35,35.37,72385
07-May-24,35.87,35.87,35.87,35.87,21522

*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: YDRO11