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
15/08/2022	0,43%	0,22	51,24	51,48	50,89	51,56	6K	11
12/08/2022	0,95%	0,48	51,02	50,00	50,00	51,15	78K	13
11/08/2022	0,78%	0,39	50,54	49,93	49,93	51,29	29K	19
10/08/2022	5,29%	2,52	50,15	47,63	47,63	50,27	10K	17
09/08/2022	-2,40%	-1,17	47,63	48,85	47,63	48,85	1M	43
08/08/2022	0,62%	0,30	48,80	48,97	48,80	50,25	1M	29
05/08/2022	0,52%	0,25	48,50	48,47	48,25	49,35	2M	74
04/08/2022	1,47%	0,70	48,25	47,80	47,51	48,55	20K	24
03/08/2022	0,11%	0,05	47,55	47,86	46,99	47,86	178K	30
02/08/2022	4,26%	1,94	47,50	45,85	45,85	47,62	7K	14
01/08/2022	-0,57%	-0,26	45,56	45,21	44,98	45,74	257K	11

29/07/2022	2,94%	1,31	45,82	44,59	44,59	45,82	19K	13
28/07/2022	4,61%	1,96	44,51	42,60	42,60	45,26	124K	22
27/07/2022	1,79%	0,75	42,55	42,15	41,99	42,56	8K	11
26/07/2022	-2,34%	-1,00	41,80	42,85	41,80	42,85	4K	9
25/07/2022	-0,60%	-0,26	42,80	42,65	42,03	43,05	4K	16
22/07/2022	-3,56%	-1,59	43,06	44,48	43,06	44,48	16K	11
21/07/2022	0,79%	0,35	44,65	43,69	43,69	44,65	33K	18
20/07/2022	2,26%	0,98	44,30	42,76	42,76	44,30	14K	12
19/07/2022	3,69%	1,54	43,32	42,29	42,08	43,60	8K	18
18/07/2022	3,36%	1,36	41,78	41,19	41,19	42,09	27K	17
15/07/2022	-2,37%	-0,98	40,42	40,96	40,42	40,96	39K	10
14/07/2022	-0,48%	-0,20	41,40	41,56	41,15	41,73	90K	19
13/07/2022	-2,12%	-0,90	41,60	42,09	41,60	42,64	5K	10
12/07/2022	2,04%	0,85	42,50	42,87	42,15	42,92	3K	8
11/07/2022	-2,96%	-1,27	41,65	42,41	41,65	42,56	4K	10
08/07/2022	-0,53%	-0,23	42,92	42,35	42,35	43,50	3K	20
07/07/2022	2,42%	1,02	43,15	42,13	42,10	43,81	59K	144
06/07/2022	0,89%	0,37	42,13	41,95	41,60	42,27	43K	45
05/07/2022	-1,14%	-0,48	41,76	41,26	40,00	41,76	35K	18
04/07/2022	1,88%	0,78	42,24	41,46	41,46	43,26	2K	8
01/07/2022	1,47%	0,60	41,46	41,05	40,81	41,85	23K	22
30/06/2022	2,07%	0,83	40,86	40,36	39,14	40,86	23K	22
29/06/2022	-2,41%	-0,99	40,03	41,01	40,03	41,01	4K	13
28/06/2022	-2,36%	-0,99	41,02	42,43	41,02	42,90	3K	11
27/06/2022	-1,71%	-0,73	42,01	42,74	42,01	42,74	21K	12
24/06/2022	5,84%	2,36	42,74	41,96	41,96	43,47	46K	24
23/06/2022	-0,91%	-0,37	40,38	40,73	40,38	41,43	12K	14
22/06/2022	-1,09%	-0,45	40,75	41,15	40,60	41,15	29K	8
21/06/2022	1,80%	0,73	41,20	41,14	40,97	41,70	72K	12
20/06/2022	0,85%	0,34	40,47	40,08	40,08	40,47	16K	3
17/06/2022	-1,69%	-0,69	40,13	39,01	39,01	40,17	57K	54
15/06/2022	0,07%	0,03	40,82	41,07	40,79	41,07	11K	4
14/06/2022	-0,49%	-0,20	40,79	40,50	40,50	41,25	35K	12
13/06/2022	-4,87%	-2,10	40,99	42,25	40,40	42,25	46K	43
10/06/2022	-2,16%	-0,95	43,09	43,17	42,65	43,17	5K	9
09/06/2022	-2,52%	-1,14	44,04	45,20	43,07	45,20	91K	45
08/06/2022	2,68%	1,18	45,18	45,20	45,00	45,87	18K	15
07/06/2022	-1,12%	-0,50	44,00	44,50	44,00	45,93	16K	19
06/06/2022	3,22%	1,39	44,50	44,22	44,12	45,13	96K	99
03/06/2022	-3,77%	-1,69	43,11	43,99	43,08	44,28	13K	9
02/06/2022	4,19%	1,80	44,80	43,35	43,35	45,24	26K	58
01/06/2022	0,63%	0,27	43,00	42,89	42,89	44,00	68K	15
31/05/2022	-4,83%	-2,17	42,73	44,01	42,73	44,01	157K	125
30/05/2022	2,23%	0,98	44,90	43,51	43,51	44,90	5K	4
27/05/2022	2,88%	1,23	43,92	42,95	42,95	43,92	9K	16
26/05/2022	3,12%	1,29	42,69	41,81	41,81	42,90	14K	18
25/05/2022	2,48%	1,00	41,40	40,65	40,65	41,80	31K	58
24/05/2022	-3,81%	-1,60	40,40	40,91	39,98	40,91	146K	163
23/05/2022	1,45%	0,60	42,00	41,23	40,58	42,00	45K	123
20/05/2022	-2,34%	-0,99	41,40	42,00	40,34	42,09	25K	16
19/05/2022	2,59%	1,07	42,39	42,22	42,22	42,80	9K	9
18/05/2022	-3,68%	-1,58	41,32	43,25	41,32	43,71	35K	13
17/05/2022	2,63%	1,10	42,90	42,59	41,99	43,01	76K	89
16/05/2022	-0,24%	-0,10	41,80	41,52	41,52	42,39	19K	8
13/05/2022	3,48%	1,41	41,90	40,55	40,55	42,28	146K	132
12/05/2022	0,47%	0,19	40,49	40,30	39,99	40,49	5K	6
11/05/2022	-0,93%	-0,38	40,30	41,43	40,30	41,97	15K	16
10/05/2022	-3,60%	-1,52	40,68	42,29	40,53	42,29	9K	14
09/05/2022	-3,43%	-1,50	42,20	43,69	42,07	43,70	28K	28
06/05/2022	-1,80%	-0,80	43,70	44,82	43,46	44,83	22K	13
05/05/2022	-1,33%	-0,60	44,50	45,10	44,39	45,69	13K	19
04/05/2022	4,98%	2,14	45,10	43,99	43,96	45,18	106K	107
03/05/2022	3,19%	1,33	42,96	43,13	42,96	43,83	27K	18
02/05/2022	0,68%	0,28	41,63	41,35	41,35	42,61	41K	11
29/04/2022	-1,43%	-0,60	41,35	41,89	41,35	42,62	52K	45
28/04/2022	0,96%	0,40	41,95	42,21	41,21	42,44	25K	9
27/04/2022	-0,55%	-0,23	41,55	42,48	41,55	42,94	20K	18
26/04/2022	1,11%	0,46	41,78	42,35	41,60	42,35	57K	10
25/04/2022	-1,62%	-0,68	41,32	41,54	41,07	42,34	51K	11
22/04/2022	-2,71%	-1,17	42,00	42,30	41,72	42,30	279K	13
20/04/2022	0,07%	0,03	43,17	43,26	43,17	43,26	3K	5
19/04/2022	-0,30%	-0,13	43,14	43,18	43,14	44,00	103K	104
18/04/2022	2,17%	0,92	43,27	42,52	42,46	43,27	31K	12
14/04/2022	-1,37%	-0,59	42,35	43,18	42,35	43,19	2K	5
13/04/2022	2,14%	0,90	42,94	42,30	42,30	42,94	84K	7
12/04/2022	-0,97%	-0,41	42,04	42,75	42,04	42,91	125K	11
11/04/2022	-0,40%	-0,17	42,45	41,70	41,70	43,16	254K	34
08/04/2022	-0,65%	-0,28	42,62	42,90	42,62	43,40	27K	19
07/04/2022	-0,51%	-0,22	42,90	42,95	42,61	42,95	10K	12
06/04/2022	-1,44%	-0,63	43,12	43,45	43,07	43,45	9K	7
05/04/2022	-0,64%	-0,28	43,75	44,33	43,75	44,55	54K	41
04/04/2022	1,64%	0,71	44,03	43,22	43,22	44,20	82K	19
01/04/2022	-1,88%	-0,83	43,32	44,54	43,14	44,99	218K	154
31/03/2022	-2,32%	-1,05	44,15	44,78	44,15	44,90	51K	9
30/03/2022	-0,64%	-0,29	45,20	45,56	44,89	45,99	42K	15
29/03/2022	2,85%	1,26	45,49	44,65	44,03	45,58	318K	21
28/03/2022	-1,16%	-0,52	44,23	44,71	44,08	44,72	14K	14
25/03/2022	-2,72%	-1,25	44,75	45,21	44,22	45,34	148K	17
24/03/2022	1,50%	0,68	46,00	45,25	45,20	46,00	659K	24
23/03/2022	-2,01%	-0,93	45,32	46,09	45,11	46,09	28K	19
22/03/2022	0,83%	0,38	46,25	46,15	45,60	47,57	109K	35
21/03/2022	-0,30%	-0,14	45,87	46,75	45,69	46,79	162K	107
18/03/2022	-0,28%	-0,13	46,01	46,42	46,01	46,70	30K	19
17/03/2022	2,53%	1,14	46,14	45,57	45,57	46,31	18K	14
16/03/2022	2,69%	1,18	45,00	45,07	44,76	45,33	33K	15
15/03/2022	0,34%	0,15	43,82	43,84	43,07	44,13	52K	13
14/03/2022	-2,06%	-0,92	43,67	44,45	43,67	44,53	43K	13
11/03/2022	0,52%	0,23	44,59	45,21	44,59	45,75	19K	9
10/03/2022	-0,02%	-0,01	44,36	44,37	44,25	45,04	42K	36
09/03/2022	0,27%	0,12	44,37	44,90	43,98	44,90	28K	113
08/03/2022	4,14%	1,76	44,25	42,46	42,46	45,35	30K	21
07/03/2022	0,57%	0,24	42,49	42,15	41,21	43,34	30K	120
04/03/2022	-2,22%	-0,96	42,25	42,85	41,93	42,85	11K	14
03/03/2022	-3,68%	-1,65	43,21	44,86	43,21	45,25	133K	23
02/03/2022	2,61%	1,14	44,86	44,61	44,61	44,95	21K	34
25/02/2022	3,72%	1,57	43,72	42,74	42,53	43,78	27K	160
24/02/2022	4,33%	1,75	42,15	40,43	40,41	42,15	109K	12
23/02/2022	-2,06%	-0,85	40,40	42,16	40,15	42,17	27K	85
22/02/2022	-2,80%	-1,19	41,25	42,56	41,25	42,56	73K	29
21/02/2022	-1,51%	-0,65	42,44	44,39	42,44	44,39	20K	31
18/02/2022	-0,81%	-0,35	43,09	43,60	42,91	44,00	28K	12
17/02/2022	-3,47%	-1,56	43,44	45,45	43,44	45,45	12K	81
16/02/2022	-0,84%	-0,38	45,00	45,84	44,45	45,95	129K	226
15/02/2022	3,89%	1,70	45,38	43,99	43,99	45,38	11K	10
14/02/2022	0,18%	0,08	43,68	44,00	43,26	44,01	27K	10
11/02/2022	-3,00%	-1,35	43,60	44,80	43,60	44,88	60K	16
10/02/2022	-1,62%	-0,74	44,95	45,80	44,81	45,97	88K	12
09/02/2022	1,65%	0,74	45,69	44,44	44,44	46,08	53K	55
08/02/2022	1,84%	0,81	44,95	44,14	44,11	44,95	94K	12
07/02/2022	-2,47%	-1,12	44,14	45,33	44,14	45,33	61K	73
04/02/2022	0,58%	0,26	45,26	44,50	44,50	45,33	20K	10
03/02/2022	-1,47%	-0,67	45,00	45,08	44,56	45,44	6K	13
02/02/2022	-	-	45,67	46,60	45,50	46,60	108K	18

Date,Open,High,Low,Close,Volume
15-Aug-22,51.48,51.56,50.89,51.24,5744
12-Aug-22,50.00,51.15,50.00,51.02,77582
11-Aug-22,49.93,51.29,49.93,50.54,28667
10-Aug-22,47.63,50.27,47.63,50.15,10054
09-Aug-22,48.85,48.85,47.63,47.63,1219897
08-Aug-22,48.97,50.25,48.80,48.80,1036708
05-Aug-22,48.47,49.35,48.25,48.50,1835941
04-Aug-22,47.80,48.55,47.51,48.25,19701
03-Aug-22,47.86,47.86,46.99,47.55,177628
02-Aug-22,45.85,47.62,45.85,47.50,7497
01-Aug-22,45.21,45.74,44.98,45.56,257271
29-Jul-22,44.59,45.82,44.59,45.82,19360
28-Jul-22,42.60,45.26,42.60,44.51,123846
27-Jul-22,42.15,42.56,41.99,42.55,7609
26-Jul-22,42.85,42.85,41.80,41.80,4048
25-Jul-22,42.65,43.05,42.03,42.80,4009
22-Jul-22,44.48,44.48,43.06,43.06,15963
21-Jul-22,43.69,44.65,43.69,44.65,32755
20-Jul-22,42.76,44.30,42.76,44.30,13991
19-Jul-22,42.29,43.60,42.08,43.32,7745
18-Jul-22,41.19,42.09,41.19,41.78,26781
15-Jul-22,40.96,40.96,40.42,40.42,38760
14-Jul-22,41.56,41.73,41.15,41.40,90078
13-Jul-22,42.09,42.64,41.60,41.60,4654
12-Jul-22,42.87,42.92,42.15,42.50,2820
11-Jul-22,42.41,42.56,41.65,41.65,4226
08-Jul-22,42.35,43.50,42.35,42.92,3402
07-Jul-22,42.13,43.81,42.10,43.15,59452
06-Jul-22,41.95,42.27,41.60,42.13,42517
05-Jul-22,41.26,41.76,40.00,41.76,35451
04-Jul-22,41.46,43.26,41.46,42.24,1603
01-Jul-22,41.05,41.85,40.81,41.46,22611
30-Jun-22,40.36,40.86,39.14,40.86,23418
29-Jun-22,41.01,41.01,40.03,40.03,3838
28-Jun-22,42.43,42.90,41.02,41.02,3205
27-Jun-22,42.74,42.74,42.01,42.01,21367
24-Jun-22,41.96,43.47,41.96,42.74,46400
23-Jun-22,40.73,41.43,40.38,40.38,12279
22-Jun-22,41.15,41.15,40.60,40.75,28797
21-Jun-22,41.14,41.70,40.97,41.20,72026
20-Jun-22,40.08,40.47,40.08,40.47,15595
17-Jun-22,39.01,40.17,39.01,40.13,57055
15-Jun-22,41.07,41.07,40.79,40.82,11300
14-Jun-22,40.50,41.25,40.50,40.79,34794
13-Jun-22,42.25,42.25,40.40,40.99,46322
10-Jun-22,43.17,43.17,42.65,43.09,5256
09-Jun-22,45.20,45.20,43.07,44.04,90642
08-Jun-22,45.20,45.87,45.00,45.18,17826
07-Jun-22,44.50,45.93,44.00,44.00,15853
06-Jun-22,44.22,45.13,44.12,44.50,95929
03-Jun-22,43.99,44.28,43.08,43.11,12612
02-Jun-22,43.35,45.24,43.35,44.80,26142
01-Jun-22,42.89,44.00,42.89,43.00,67738
31-May-22,44.01,44.01,42.73,42.73,157453
30-May-22,43.51,44.90,43.51,44.90,5104
27-May-22,42.95,43.92,42.95,43.92,9410
26-May-22,41.81,42.90,41.81,42.69,13787
25-May-22,40.65,41.80,40.65,41.40,30666
24-May-22,40.91,40.91,39.98,40.40,145624
23-May-22,41.23,42.00,40.58,42.00,44626
20-May-22,42.00,42.09,40.34,41.40,24884
19-May-22,42.22,42.80,42.22,42.39,9280
18-May-22,43.25,43.71,41.32,41.32,34967
17-May-22,42.59,43.01,41.99,42.90,76094
16-May-22,41.52,42.39,41.52,41.80,18512
13-May-22,40.55,42.28,40.55,41.90,145956
12-May-22,40.30,40.49,39.99,40.49,5232
11-May-22,41.43,41.97,40.30,40.30,14786
10-May-22,42.29,42.29,40.53,40.68,9462
09-May-22,43.69,43.70,42.07,42.20,28259
06-May-22,44.82,44.83,43.46,43.70,21520
05-May-22,45.10,45.69,44.39,44.50,13444
04-May-22,43.99,45.18,43.96,45.10,106048
03-May-22,43.13,43.83,42.96,42.96,27459
02-May-22,41.35,42.61,41.35,41.63,41182
29-Apr-22,41.89,42.62,41.35,41.35,52149
28-Apr-22,42.21,42.44,41.21,41.95,25467
27-Apr-22,42.48,42.94,41.55,41.55,20421
26-Apr-22,42.35,42.35,41.60,41.78,57269
25-Apr-22,41.54,42.34,41.07,41.32,51143
22-Apr-22,42.30,42.30,41.72,42.00,278739
20-Apr-22,43.26,43.26,43.17,43.17,2764
19-Apr-22,43.18,44.00,43.14,43.14,103235
18-Apr-22,42.52,43.27,42.46,43.27,30872
14-Apr-22,43.18,43.19,42.35,42.35,1663
13-Apr-22,42.30,42.94,42.30,42.94,83518
12-Apr-22,42.75,42.91,42.04,42.04,125498
11-Apr-22,41.70,43.16,41.70,42.45,253747
08-Apr-22,42.90,43.40,42.62,42.62,27100
07-Apr-22,42.95,42.95,42.61,42.90,10161
06-Apr-22,43.45,43.45,43.07,43.12,8740
05-Apr-22,44.33,44.55,43.75,43.75,54444
04-Apr-22,43.22,44.20,43.22,44.03,82100
01-Apr-22,44.54,44.99,43.14,43.32,217902
31-Mar-22,44.78,44.90,44.15,44.15,50670
30-Mar-22,45.56,45.99,44.89,45.20,41842
29-Mar-22,44.65,45.58,44.03,45.49,318364
28-Mar-22,44.71,44.72,44.08,44.23,13546
25-Mar-22,45.21,45.34,44.22,44.75,148353
24-Mar-22,45.25,46.00,45.20,46.00,658836
23-Mar-22,46.09,46.09,45.11,45.32,27926
22-Mar-22,46.15,47.57,45.60,46.25,109011
21-Mar-22,46.75,46.79,45.69,45.87,162382
18-Mar-22,46.42,46.70,46.01,46.01,29503
17-Mar-22,45.57,46.31,45.57,46.14,18390
16-Mar-22,45.07,45.33,44.76,45.00,33133
15-Mar-22,43.84,44.13,43.07,43.82,51762
14-Mar-22,44.45,44.53,43.67,43.67,43292
11-Mar-22,45.21,45.75,44.59,44.59,19014
10-Mar-22,44.37,45.04,44.25,44.36,41932
09-Mar-22,44.90,44.90,43.98,44.37,27518
08-Mar-22,42.46,45.35,42.46,44.25,30462
07-Mar-22,42.15,43.34,41.21,42.49,30047
04-Mar-22,42.85,42.85,41.93,42.25,11265
03-Mar-22,44.86,45.25,43.21,43.21,133191
02-Mar-22,44.61,44.95,44.61,44.86,20816
25-Feb-22,42.74,43.78,42.53,43.72,26858
24-Feb-22,40.43,42.15,40.41,42.15,108727
23-Feb-22,42.16,42.17,40.15,40.40,26882
22-Feb-22,42.56,42.56,41.25,41.25,73438
21-Feb-22,44.39,44.39,42.44,42.44,20287
18-Feb-22,43.60,44.00,42.91,43.09,27544
17-Feb-22,45.45,45.45,43.44,43.44,11806
16-Feb-22,45.84,45.95,44.45,45.00,128797
15-Feb-22,43.99,45.38,43.99,45.38,11366
14-Feb-22,44.00,44.01,43.26,43.68,26856
11-Feb-22,44.80,44.88,43.60,43.60,60197
10-Feb-22,45.80,45.97,44.81,44.95,88271
09-Feb-22,44.44,46.08,44.44,45.69,52622
08-Feb-22,44.14,44.95,44.11,44.95,94489
07-Feb-22,45.33,45.33,44.14,44.14,60568
04-Feb-22,44.50,45.33,44.50,45.26,20261
03-Feb-22,45.08,45.44,44.56,45.00,5602
02-Feb-22,46.60,46.60,45.50,45.67,107865

*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