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
14/07/2025	-0,58%	-0,21	35,80	35,66	35,65	35,98	77K	10
11/07/2025	-1,72%	-0,63	36,01	36,44	36,01	36,87	30K	22
10/07/2025	0,74%	0,27	36,64	36,51	36,01	36,80	11K	9
09/07/2025	3,77%	1,32	36,37	35,14	34,97	36,40	33K	20
08/07/2025	2,46%	0,84	35,05	34,68	34,65	35,05	4K	4
07/07/2025	1,21%	0,41	34,21	34,59	34,21	34,62	6K	10
04/07/2025	-1,57%	-0,54	33,80	33,80	33,80	33,80	608	1

03/07/2025	1,00%	0,34	34,34	34,28	34,28	34,60	16K	6
02/07/2025	2,01%	0,67	34,00	33,98	33,98	34,00	2K	3
01/07/2025	1,77%	0,58	33,33	32,92	32,92	33,66	7K	5
27/06/2025	-0,27%	-0,09	32,75	33,19	32,75	33,19	10K	4
26/06/2025	1,08%	0,35	32,84	32,60	32,60	33,03	4K	4
25/06/2025	-0,15%	-0,05	32,49	32,70	32,40	32,70	3K	9
24/06/2025	2,75%	0,87	32,54	32,12	32,09	32,54	3K	4
23/06/2025	-0,47%	-0,15	31,67	31,55	31,55	31,77	2K	3
20/06/2025	-1,36%	-0,44	31,82	32,04	31,82	32,04	2K	2
18/06/2025	-0,34%	-0,11	32,26	32,28	32,26	32,28	1000	2
17/06/2025	-1,94%	-0,64	32,37	32,70	32,37	32,70	1K	3
16/06/2025	0,43%	0,14	33,01	32,61	32,61	33,17	11K	3
13/06/2025	-1,35%	-0,45	32,87	33,36	32,87	33,36	12K	3
12/06/2025	-0,63%	-0,21	33,32	33,60	33,32	33,60	8K	2
11/06/2025	-0,06%	-0,02	33,53	33,80	33,53	33,80	3K	2
10/06/2025	1,02%	0,34	33,55	33,30	33,30	33,56	2K	5
09/06/2025	2,03%	0,66	33,21	32,90	32,90	33,21	2K	6
06/06/2025	2,94%	0,93	32,55	32,40	32,40	32,89	187K	12
05/06/2025	-1,16%	-0,37	31,62	31,99	31,62	32,13	34K	7
04/06/2025	2,43%	0,76	31,99	31,58	31,58	32,22	60K	10
03/06/2025	-0,48%	-0,15	31,23	30,87	30,87	31,44	4K	4
02/06/2025	-0,51%	-0,16	31,38	31,35	31,00	31,38	27K	12
30/05/2025	0,67%	0,21	31,54	31,65	31,54	32,06	3K	7
29/05/2025	-2,31%	-0,74	31,33	33,00	31,33	33,00	2K	5
28/05/2025	0,41%	0,13	32,07	31,95	31,95	32,34	1K	6
27/05/2025	1,59%	0,50	31,94	31,94	31,94	32,18	6K	4
23/05/2025	1,71%	0,53	31,44	31,11	31,11	31,50	32K	6
22/05/2025	-1,90%	-0,60	30,91	30,74	30,74	30,91	12K	4
21/05/2025	-2,96%	-0,96	31,51	31,50	30,40	31,51	3K	5
20/05/2025	-1,70%	-0,56	32,47	32,80	32,47	32,83	6K	5
19/05/2025	-0,42%	-0,14	33,03	33,17	32,50	33,17	31K	6
16/05/2025	4,64%	1,47	33,17	32,65	32,65	33,17	35K	9
15/05/2025	-4,78%	-1,59	31,70	33,32	31,70	33,32	39K	7
14/05/2025	2,78%	0,90	33,29	33,00	32,89	33,29	13K	5
13/05/2025	-2,00%	-0,66	32,39	33,08	32,39	33,16	7K	3
12/05/2025	5,69%	1,78	33,05	31,27	30,45	33,43	11K	10
09/05/2025	-0,76%	-0,24	31,27	31,27	31,27	31,27	2K	1
08/05/2025	3,38%	1,03	31,51	30,96	30,96	31,56	19K	5
07/05/2025	-0,13%	-0,04	30,48	30,69	30,48	30,78	12K	5
06/05/2025	-1,23%	-0,38	30,52	30,89	30,40	30,89	6K	5
05/05/2025	0,72%	0,22	30,90	30,67	30,67	31,04	92K	10
02/05/2025	0,26%	0,08	30,68	30,78	30,68	30,97	24K	8
30/04/2025	-1,10%	-0,34	30,60	30,75	30,24	30,75	18K	8
29/04/2025	-0,87%	-0,27	30,94	30,93	30,75	31,00	118K	9
28/04/2025	1,50%	0,46	31,21	31,53	31,05	31,53	1K	3
25/04/2025	0,82%	0,25	30,75	31,00	30,49	31,00	8K	8
24/04/2025	2,94%	0,87	30,50	30,21	30,21	30,50	27K	6
23/04/2025	0,30%	0,09	29,63	30,16	29,63	30,66	39K	19
22/04/2025	-2,15%	-0,65	29,54	29,65	29,54	29,65	9K	4
17/04/2025	-1,53%	-0,47	30,19	30,46	30,19	30,48	16K	6
16/04/2025	1,02%	0,31	30,66	30,83	30,66	30,83	5K	3
15/04/2025	-2,32%	-0,72	30,35	31,26	30,35	31,27	214	5
14/04/2025	0,39%	0,12	31,07	31,00	30,59	31,20	6K	33
11/04/2025	3,51%	1,05	30,95	30,99	29,80	31,20	11K	21
10/04/2025	-4,47%	-1,40	29,90	30,96	29,50	31,59	34K	18
09/04/2025	7,27%	2,12	31,30	31,00	28,13	31,62	26K	112
08/04/2025	-2,47%	-0,74	29,18	30,42	29,00	30,73	69K	14
07/04/2025	0,74%	0,22	29,92	29,69	28,49	30,17	155K	66
04/04/2025	-4,41%	-1,37	29,70	30,50	29,09	31,00	27K	22
03/04/2025	-6,84%	-2,28	31,07	33,35	30,99	33,35	74K	31
02/04/2025	-0,48%	-0,16	33,35	33,66	33,35	34,01	18K	4
01/04/2025	0,06%	0,02	33,51	33,40	33,05	33,51	19K	30
31/03/2025	-1,35%	-0,46	33,49	33,95	33,14	33,95	41K	13
28/03/2025	-3,14%	-1,10	33,95	34,75	33,95	34,80	161K	48
27/03/2025	-0,17%	-0,06	35,05	35,64	35,04	35,64	4K	26
26/03/2025	0,31%	0,11	35,11	34,69	34,69	35,75	51K	21
25/03/2025	-0,91%	-0,32	35,00	35,34	35,00	35,34	57K	25
24/03/2025	1,35%	0,47	35,32	35,62	35,32	35,75	32K	85
21/03/2025	0,46%	0,16	34,85	34,98	34,77	35,10	13K	17
20/03/2025	-0,74%	-0,26	34,69	35,38	34,10	35,54	17K	10
19/03/2025	2,64%	0,90	34,95	34,50	34,08	35,19	93K	10
18/03/2025	-3,54%	-1,25	34,05	35,16	34,05	35,16	36K	11
17/03/2025	0,00%	0,00	35,30	35,84	34,97	35,98	48K	9
14/03/2025	-1,94%	-0,70	35,30	35,75	34,62	35,75	68K	12
13/03/2025	1,87%	0,66	36,00	35,90	34,43	36,00	7K	6
12/03/2025	-1,42%	-0,51	35,34	35,61	35,23	35,61	6K	4
11/03/2025	2,40%	0,84	35,85	35,29	35,29	36,00	3K	6
10/03/2025	-2,48%	-0,89	35,01	35,90	35,01	35,90	43K	6
07/03/2025	2,51%	0,88	35,90	35,12	34,95	36,05	38K	6
06/03/2025	-2,64%	-0,95	35,02	35,44	34,80	35,72	14K	6
05/03/2025	-5,02%	-1,90	35,97	37,25	35,36	37,25	37K	8
28/02/2025	1,50%	0,56	37,87	37,39	36,50	37,87	4K	5
27/02/2025	-0,61%	-0,23	37,31	38,40	37,31	38,40	63K	5
26/02/2025	2,04%	0,75	37,54	37,61	37,17	37,61	7K	4
25/02/2025	0,77%	0,28	36,79	36,51	36,23	36,79	18K	4
24/02/2025	-2,80%	-1,05	36,51	37,21	36,51	37,50	27K	12
21/02/2025	-1,73%	-0,66	37,56	39,24	37,21	39,24	13K	13
20/02/2025	-2,52%	-0,99	38,22	38,74	38,22	38,74	48K	2
19/02/2025	-0,25%	-0,10	39,21	38,84	38,84	39,21	30K	4
18/02/2025	-6,38%	-2,68	39,31	39,30	38,79	39,31	35K	15
17/02/2025	9,21%	3,54	41,99	38,45	38,45	41,99	699	4
14/02/2025	-1,66%	-0,65	38,45	39,13	38,38	39,13	49K	8
13/02/2025	0,62%	0,24	39,10	39,10	39,10	39,10	7K	1
10/02/2025	1,94%	0,74	38,86	39,39	38,86	39,53	22K	5
07/02/2025	-4,00%	-1,59	38,12	39,72	38,12	39,72	45K	11
06/02/2025	0,74%	0,29	39,71	39,88	39,41	39,88	5K	6
05/02/2025	0,87%	0,34	39,42	39,08	39,08	40,37	38K	12
04/02/2025	1,11%	0,43	39,08	38,81	38,10	39,48	85K	13
03/02/2025	-3,21%	-1,28	38,65	39,22	38,65	39,81	40K	13
31/01/2025	1,35%	0,53	39,93	40,25	39,93	41,60	809	4
30/01/2025	-0,25%	-0,10	39,40	40,28	39,40	40,70	126K	6
29/01/2025	-1,25%	-0,50	39,50	39,93	38,98	39,93	88K	7
28/01/2025	0,00%	0,00	40,00	39,21	39,21	40,11	68K	12
27/01/2025	-7,69%	-3,33	40,00	41,84	39,94	41,84	44K	15
24/01/2025	3,29%	1,38	43,33	43,30	43,30	43,33	2K	2
23/01/2025	-0,62%	-0,26	41,95	41,96	41,95	42,82	53K	11
22/01/2025	-2,76%	-1,20	42,21	43,00	42,21	43,00	16K	7
21/01/2025	1,43%	0,61	43,41	43,02	43,02	43,57	6K	5
20/01/2025	-1,65%	-0,72	42,80	42,80	42,80	42,80	599	1
17/01/2025	-0,11%	-0,05	43,52	43,57	43,39	43,82	17K	7
16/01/2025	1,97%	0,84	43,57	43,57	43,57	43,57	8K	1
15/01/2025	0,80%	0,34	42,73	43,05	42,73	43,28	45K	6
14/01/2025	-0,47%	-0,20	42,39	42,56	41,97	43,58	100K	16
13/01/2025	-0,12%	-0,05	42,59	43,13	41,54	43,14	34K	16
10/01/2025	2,08%	0,87	42,64	41,91	41,91	43,39	23K	8
09/01/2025	-2,88%	-1,24	41,77	44,00	41,77	44,00	349	5
08/01/2025	-2,47%	-1,09	43,01	44,94	41,62	44,94	48K	45
07/01/2025	-1,05%	-0,47	44,10	44,57	43,93	44,91	15K	12
06/01/2025	1,73%	0,76	44,57	42,90	42,90	44,93	63K	16
03/01/2025	4,31%	1,81	43,81	42,00	42,00	43,81	20K	11
02/01/2025	0,45%	0,19	42,00	43,13	42,00	43,13	45K	13
30/12/2024	-1,74%	-0,74	41,81	42,55	41,02	42,55	54K	13
27/12/2024	1,38%	0,58	42,55	43,70	42,35	43,70	11K	4
26/12/2024	-1,48%	-0,63	41,97	42,56	41,97	42,77	17K	5
23/12/2024	1,96%	0,82	42,60	42,12	42,12	42,60	74K	6
20/12/2024	1,65%	0,68	41,78	41,30	41,30	41,80	78K	7
19/12/2024	-	-	41,10	42,35	40,93	42,38	36K	12

Date,Open,High,Low,Close,Volume
14-Jul-25,35.66,35.98,35.65,35.80,76699
11-Jul-25,36.44,36.87,36.01,36.01,29940
10-Jul-25,36.51,36.80,36.01,36.64,10939
09-Jul-25,35.14,36.40,34.97,36.37,33098
08-Jul-25,34.68,35.05,34.65,35.05,3604
07-Jul-25,34.59,34.62,34.21,34.21,5787
04-Jul-25,33.80,33.80,33.80,33.80,608
03-Jul-25,34.28,34.60,34.28,34.34,15524
02-Jul-25,33.98,34.00,33.98,34.00,1733
01-Jul-25,32.92,33.66,32.92,33.33,7458
27-Jun-25,33.19,33.19,32.75,32.75,9548
26-Jun-25,32.60,33.03,32.60,32.84,4436
25-Jun-25,32.70,32.70,32.40,32.49,2863
24-Jun-25,32.12,32.54,32.09,32.54,3469
23-Jun-25,31.55,31.77,31.55,31.67,2245
20-Jun-25,32.04,32.04,31.82,31.82,2262
18-Jun-25,32.28,32.28,32.26,32.26,1000
17-Jun-25,32.70,32.70,32.37,32.37,1336
16-Jun-25,32.61,33.17,32.61,33.01,11042
13-Jun-25,33.36,33.36,32.87,32.87,12283
12-Jun-25,33.60,33.60,33.32,33.32,8038
11-Jun-25,33.80,33.80,33.53,33.53,2729
10-Jun-25,33.30,33.56,33.30,33.55,2210
09-Jun-25,32.90,33.21,32.90,33.21,1817
06-Jun-25,32.40,32.89,32.40,32.55,187226
05-Jun-25,31.99,32.13,31.62,31.62,34488
04-Jun-25,31.58,32.22,31.58,31.99,59777
03-Jun-25,30.87,31.44,30.87,31.23,4009
02-Jun-25,31.35,31.38,31.00,31.38,26919
30-May-25,31.65,32.06,31.54,31.54,3181
29-May-25,33.00,33.00,31.33,31.33,2279
28-May-25,31.95,32.34,31.95,32.07,1253
27-May-25,31.94,32.18,31.94,31.94,6408
23-May-25,31.11,31.50,31.11,31.44,32087
22-May-25,30.74,30.91,30.74,30.91,12226
21-May-25,31.50,31.51,30.40,31.51,2582
20-May-25,32.80,32.83,32.47,32.47,6267
19-May-25,33.17,33.17,32.50,33.03,30546
16-May-25,32.65,33.17,32.65,33.17,34721
15-May-25,33.32,33.32,31.70,31.70,39297
14-May-25,33.00,33.29,32.89,33.29,13346
13-May-25,33.08,33.16,32.39,32.39,7204
12-May-25,31.27,33.43,30.45,33.05,11079
09-May-25,31.27,31.27,31.27,31.27,2157
08-May-25,30.96,31.56,30.96,31.51,19054
07-May-25,30.69,30.78,30.48,30.48,11759
06-May-25,30.89,30.89,30.40,30.52,5866
05-May-25,30.67,31.04,30.67,30.90,92076
02-May-25,30.78,30.97,30.68,30.68,23949
30-Apr-25,30.75,30.75,30.24,30.60,17876
29-Apr-25,30.93,31.00,30.75,30.94,117612
28-Apr-25,31.53,31.53,31.05,31.21,1498
25-Apr-25,31.00,31.00,30.49,30.75,7784
24-Apr-25,30.21,30.50,30.21,30.50,27465
23-Apr-25,30.16,30.66,29.63,29.63,39414
22-Apr-25,29.65,29.65,29.54,29.54,9469
17-Apr-25,30.46,30.48,30.19,30.19,15512
16-Apr-25,30.83,30.83,30.66,30.66,4537
15-Apr-25,31.26,31.27,30.35,30.35,214
14-Apr-25,31.00,31.20,30.59,31.07,6314
11-Apr-25,30.99,31.20,29.80,30.95,11273
10-Apr-25,30.96,31.59,29.50,29.90,33877
09-Apr-25,31.00,31.62,28.13,31.30,25943
08-Apr-25,30.42,30.73,29.00,29.18,68733
07-Apr-25,29.69,30.17,28.49,29.92,154717
04-Apr-25,30.50,31.00,29.09,29.70,27043
03-Apr-25,33.35,33.35,30.99,31.07,73710
02-Apr-25,33.66,34.01,33.35,33.35,18034
01-Apr-25,33.40,33.51,33.05,33.51,19105
31-Mar-25,33.95,33.95,33.14,33.49,40689
28-Mar-25,34.75,34.80,33.95,33.95,160687
27-Mar-25,35.64,35.64,35.04,35.05,3558
26-Mar-25,34.69,35.75,34.69,35.11,51189
25-Mar-25,35.34,35.34,35.00,35.00,57426
24-Mar-25,35.62,35.75,35.32,35.32,32046
21-Mar-25,34.98,35.10,34.77,34.85,12827
20-Mar-25,35.38,35.54,34.10,34.69,16842
19-Mar-25,34.50,35.19,34.08,34.95,92955
18-Mar-25,35.16,35.16,34.05,34.05,35583
17-Mar-25,35.84,35.98,34.97,35.30,48451
14-Mar-25,35.75,35.75,34.62,35.30,67739
13-Mar-25,35.90,36.00,34.43,36.00,6944
12-Mar-25,35.61,35.61,35.23,35.34,6436
11-Mar-25,35.29,36.00,35.29,35.85,3421
10-Mar-25,35.90,35.90,35.01,35.01,42611
07-Mar-25,35.12,36.05,34.95,35.90,38012
06-Mar-25,35.44,35.72,34.80,35.02,14151
05-Mar-25,37.25,37.25,35.36,35.97,36757
28-Feb-25,37.39,37.87,36.50,37.87,3508
27-Feb-25,38.40,38.40,37.31,37.31,63102
26-Feb-25,37.61,37.61,37.17,37.54,6516
25-Feb-25,36.51,36.79,36.23,36.79,17598
24-Feb-25,37.21,37.50,36.51,36.51,27237
21-Feb-25,39.24,39.24,37.21,37.56,12623
20-Feb-25,38.74,38.74,38.22,38.22,48330
19-Feb-25,38.84,39.21,38.84,39.21,30318
18-Feb-25,39.30,39.31,38.79,39.31,35127
17-Feb-25,38.45,41.99,38.45,41.99,699
14-Feb-25,39.13,39.13,38.38,38.45,48615
13-Feb-25,39.10,39.10,39.10,39.10,7468
10-Feb-25,39.39,39.53,38.86,38.86,22163
07-Feb-25,39.72,39.72,38.12,38.12,44984
06-Feb-25,39.88,39.88,39.41,39.71,4955
05-Feb-25,39.08,40.37,39.08,39.42,37795
04-Feb-25,38.81,39.48,38.10,39.08,85126
03-Feb-25,39.22,39.81,38.65,38.65,39712
31-Jan-25,40.25,41.60,39.93,39.93,809
30-Jan-25,40.28,40.70,39.40,39.40,126135
29-Jan-25,39.93,39.93,38.98,39.50,87655
28-Jan-25,39.21,40.11,39.21,40.00,68099
27-Jan-25,41.84,41.84,39.94,40.00,44262
24-Jan-25,43.30,43.33,43.30,43.33,2165
23-Jan-25,41.96,42.82,41.95,41.95,52513
22-Jan-25,43.00,43.00,42.21,42.21,15683
21-Jan-25,43.02,43.57,43.02,43.41,6341
20-Jan-25,42.80,42.80,42.80,42.80,599
17-Jan-25,43.57,43.82,43.39,43.52,16806
16-Jan-25,43.57,43.57,43.57,43.57,8452
15-Jan-25,43.05,43.28,42.73,42.73,44924
14-Jan-25,42.56,43.58,41.97,42.39,100147
13-Jan-25,43.13,43.14,41.54,42.59,33782
10-Jan-25,41.91,43.39,41.91,42.64,23010
09-Jan-25,44.00,44.00,41.77,41.77,349
08-Jan-25,44.94,44.94,41.62,43.01,47891
07-Jan-25,44.57,44.91,43.93,44.10,15143
06-Jan-25,42.90,44.93,42.90,44.57,62856
03-Jan-25,42.00,43.81,42.00,43.81,19567
02-Jan-25,43.13,43.13,42.00,42.00,44819
30-Dec-24,42.55,42.55,41.02,41.81,53500
27-Dec-24,43.70,43.70,42.35,42.55,11361
26-Dec-24,42.56,42.77,41.97,41.97,17362
23-Dec-24,42.12,42.60,42.12,42.60,73752
20-Dec-24,41.30,41.80,41.30,41.78,77532
19-Dec-24,42.35,42.38,40.93,41.10,36376

*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