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
18/04/2024	-1,52%	-0,55	35,54	36,38	35,54	36,38	9K	2
17/04/2024	-1,01%	-0,37	36,09	36,28	36,05	36,28	28K	8
16/04/2024	0,75%	0,27	36,46	36,49	36,43	36,49	12K	3
15/04/2024	-1,15%	-0,42	36,19	36,55	36,19	37,24	765	8
12/04/2024	-1,96%	-0,73	36,61	37,34	36,56	37,34	2K	6
11/04/2024	-1,74%	-0,66	37,34	37,37	37,21	37,37	7K	4
10/04/2024	-0,81%	-0,31	38,00	37,31	37,31	38,00	8K	8
09/04/2024	0,60%	0,23	38,31	38,40	38,14	38,40	24K	7
08/04/2024	-1,35%	-0,52	38,08	38,40	38,08	38,40	152	2
05/04/2024	2,55%	0,96	38,60	37,86	37,01	38,60	19K	9
04/04/2024	-0,69%	-0,26	37,64	38,26	37,64	38,57	28K	9

03/04/2024	0,32%	0,12	37,90	37,75	37,16	38,07	158K	6
02/04/2024	0,67%	0,25	37,78	37,56	37,56	38,98	80K	6
01/04/2024	0,08%	0,03	37,53	37,70	37,53	38,53	153K	14
28/03/2024	1,35%	0,50	37,50	37,41	37,41	37,50	17K	5
27/03/2024	2,35%	0,85	37,00	36,70	36,70	37,02	8K	11
26/03/2024	0,64%	0,23	36,15	36,22	36,04	36,26	24K	5
25/03/2024	-0,33%	-0,12	35,92	35,20	35,16	36,37	39K	14
22/03/2024	-0,28%	-0,10	36,04	35,89	35,50	36,08	5K	5
21/03/2024	1,43%	0,51	36,14	36,30	35,77	36,36	9K	11
20/03/2024	0,62%	0,22	35,63	35,35	35,00	35,63	2K	6
19/03/2024	-0,11%	-0,04	35,41	35,44	34,65	35,44	5K	5
18/03/2024	1,20%	0,42	35,45	35,46	35,45	35,52	16K	3
15/03/2024	2,01%	0,69	35,03	34,77	34,77	35,03	5K	7
14/03/2024	-1,27%	-0,44	34,34	34,44	34,13	34,44	15K	6
13/03/2024	0,06%	0,02	34,78	34,15	34,15	35,23	278	6
12/03/2024	-0,88%	-0,31	34,76	35,07	34,31	35,07	5K	5
11/03/2024	-0,90%	-0,32	35,07	35,11	35,07	35,27	173K	9
08/03/2024	0,80%	0,28	35,39	35,99	35,39	35,99	116K	6
07/03/2024	0,92%	0,32	35,11	34,18	34,18	35,29	150K	13
06/03/2024	1,78%	0,61	34,79	34,18	34,18	34,93	347	5
05/03/2024	-0,38%	-0,13	34,18	34,31	33,67	34,45	31K	6
04/03/2024	-0,61%	-0,21	34,31	35,29	34,25	35,29	187K	11
01/03/2024	1,41%	0,48	34,52	34,05	33,80	34,52	134K	14
29/02/2024	-1,76%	-0,61	34,04	34,34	33,81	34,56	127K	12
28/02/2024	1,17%	0,40	34,65	34,25	34,25	34,86	21K	8
27/02/2024	1,33%	0,45	34,25	33,64	33,64	34,25	14K	3
26/02/2024	-0,76%	-0,26	33,80	34,38	33,56	34,54	34K	16
23/02/2024	0,92%	0,31	34,06	33,92	33,92	34,19	1K	6
22/02/2024	-0,24%	-0,08	33,75	33,96	33,72	33,96	84K	12
21/02/2024	0,45%	0,15	33,83	34,44	33,57	34,44	67K	15
20/02/2024	-3,55%	-1,24	33,68	34,92	32,68	34,92	1M	334
19/02/2024	0,00%	0,00	34,92	36,36	34,92	36,36	9K	5
16/02/2024	-1,85%	-0,66	34,92	35,31	34,61	35,31	745K	16
15/02/2024	0,57%	0,20	35,58	35,13	34,44	35,58	42K	8
14/02/2024	1,73%	0,60	35,38	34,78	34,45	35,38	32K	5
09/02/2024	1,02%	0,35	34,78	34,43	34,36	34,78	58K	9
08/02/2024	1,35%	0,46	34,43	33,31	33,31	34,43	19K	7
07/02/2024	-0,26%	-0,09	33,97	34,15	33,97	34,30	7K	16
06/02/2024	1,19%	0,40	34,06	33,66	33,66	34,10	31K	15
05/02/2024	-3,55%	-1,24	33,66	34,90	33,21	34,90	640K	57
02/02/2024	-0,14%	-0,05	34,90	34,55	34,30	34,90	19K	8
01/02/2024	1,84%	0,63	34,95	34,30	34,30	35,51	37K	16
31/01/2024	-0,72%	-0,25	34,32	34,65	34,18	35,01	5K	8
30/01/2024	-1,45%	-0,51	34,57	35,49	34,06	35,49	2K	10
29/01/2024	2,54%	0,87	35,08	34,88	33,97	35,08	3K	10
26/01/2024	0,26%	0,09	34,21	34,75	34,10	34,95	2K	7
25/01/2024	0,98%	0,33	34,12	33,25	33,25	34,16	21K	6
24/01/2024	-2,09%	-0,72	33,79	33,85	33,79	34,96	4K	9
23/01/2024	1,56%	0,53	34,51	33,97	33,97	34,61	5K	8
22/01/2024	3,06%	1,01	33,98	33,96	33,70	33,98	11K	6
19/01/2024	0,89%	0,29	32,97	32,12	32,12	32,97	4K	5
18/01/2024	0,25%	0,08	32,68	32,60	32,12	32,78	132K	7
17/01/2024	-1,84%	-0,61	32,60	33,21	32,45	33,21	30K	11
16/01/2024	2,12%	0,69	33,21	33,15	32,30	33,57	130K	47
15/01/2024	-3,79%	-1,28	32,52	34,00	32,52	34,00	36K	13
12/01/2024	-1,02%	-0,35	33,80	34,85	33,39	34,85	16K	14
11/01/2024	-2,09%	-0,73	34,15	35,64	33,54	35,64	103K	19
10/01/2024	-0,77%	-0,27	34,88	34,39	34,39	34,88	555	7
09/01/2024	-1,73%	-0,62	35,15	36,46	35,00	36,46	6K	12
08/01/2024	0,82%	0,29	35,77	36,35	35,12	36,35	10K	7
05/01/2024	-0,92%	-0,33	35,48	35,75	35,25	36,69	39K	17
04/01/2024	-0,61%	-0,22	35,81	36,28	35,81	36,28	6K	13
03/01/2024	-2,62%	-0,97	36,03	36,10	35,81	36,19	30K	6
02/01/2024	-0,94%	-0,35	37,00	37,35	36,79	37,57	11K	7
28/12/2023	-0,43%	-0,16	37,35	36,89	36,89	37,52	594	4
27/12/2023	0,37%	0,14	37,51	37,62	36,96	37,75	513K	8
26/12/2023	1,27%	0,47	37,37	36,89	36,89	37,45	393K	6
22/12/2023	0,93%	0,34	36,90	37,35	36,15	37,35	419K	8
21/12/2023	1,67%	0,60	36,56	36,26	36,22	36,56	389K	11
20/12/2023	-1,40%	-0,51	35,96	36,99	35,64	37,09	759K	16
19/12/2023	0,94%	0,34	36,47	36,30	36,09	36,50	492K	10
18/12/2023	-2,25%	-0,83	36,13	37,48	36,11	37,48	380K	7
15/12/2023	-0,43%	-0,16	36,96	36,78	36,44	37,17	389K	10
14/12/2023	5,22%	1,84	37,12	35,28	35,28	37,35	473K	16
13/12/2023	3,13%	1,07	35,28	34,58	34,58	35,28	373K	6
12/12/2023	-1,07%	-0,37	34,21	33,97	33,33	34,22	383K	358
11/12/2023	0,44%	0,15	34,58	33,63	33,63	34,58	14K	8
08/12/2023	0,67%	0,23	34,43	35,23	33,36	35,23	4K	11
07/12/2023	-1,04%	-0,36	34,20	34,20	33,96	34,20	3K	8
06/12/2023	-2,29%	-0,81	34,56	35,37	34,49	35,37	16K	5
05/12/2023	-4,41%	-1,63	35,37	37,00	34,98	37,00	8K	22
04/12/2023	6,17%	2,15	37,00	35,18	35,18	37,00	3M	57
01/12/2023	0,17%	0,06	34,85	34,02	33,74	34,85	4M	34
30/11/2023	0,58%	0,20	34,79	34,89	34,22	34,94	4K	5
29/11/2023	2,01%	0,68	34,59	33,30	33,30	34,65	46K	13
28/11/2023	0,62%	0,21	33,91	33,21	33,21	33,91	134	4
27/11/2023	-2,09%	-0,72	33,70	33,76	33,20	33,78	25K	12
24/11/2023	1,89%	0,64	34,42	33,78	33,10	34,70	13K	12
23/11/2023	-0,09%	-0,03	33,78	34,68	33,05	34,68	474	5
22/11/2023	0,30%	0,10	33,81	34,49	33,02	34,49	24K	18
21/11/2023	-0,56%	-0,19	33,71	33,40	33,33	33,71	514K	15
20/11/2023	-1,08%	-0,37	33,90	34,70	33,46	34,70	178K	15
17/11/2023	2,79%	0,93	34,27	33,87	33,85	34,27	352K	10
16/11/2023	-1,94%	-0,66	33,34	33,71	33,18	33,71	16K	9
14/11/2023	4,94%	1,60	34,00	33,16	33,16	34,03	872K	17
13/11/2023	0,47%	0,15	32,40	32,99	32,04	32,99	49K	10
10/11/2023	-2,21%	-0,73	32,25	32,60	31,81	32,60	920K	21
09/11/2023	0,00%	0,00	32,98	33,00	32,85	33,37	833K	14
08/11/2023	0,24%	0,08	32,98	33,00	32,98	33,00	7K	8
07/11/2023	-2,78%	-0,94	32,90	33,15	32,90	33,15	41K	8
06/11/2023	-2,53%	-0,88	33,84	34,65	33,67	34,65	367K	13
03/11/2023	4,30%	1,43	34,72	33,96	33,40	35,40	76K	25
01/11/2023	-1,74%	-0,59	33,29	33,24	33,11	33,59	4K	9
31/10/2023	0,68%	0,23	33,88	33,65	33,47	33,88	24K	9
30/10/2023	1,97%	0,65	33,65	33,63	32,80	33,65	18K	29
27/10/2023	-5,12%	-1,78	33,00	33,80	32,76	33,85	143K	22
26/10/2023	2,63%	0,89	34,78	33,89	33,85	34,78	56K	11
25/10/2023	-1,63%	-0,56	33,89	33,86	33,69	34,10	26K	6
24/10/2023	1,53%	0,52	34,45	34,43	34,32	34,96	15K	19
23/10/2023	-1,88%	-0,65	33,93	35,00	33,85	35,00	132K	14
20/10/2023	-2,59%	-0,92	34,58	35,21	34,54	35,21	30K	17
19/10/2023	-1,39%	-0,50	35,50	35,72	35,34	35,72	21K	9
18/10/2023	-3,36%	-1,25	36,00	36,41	35,92	36,41	56K	7
17/10/2023	0,76%	0,28	37,25	36,73	36,73	37,25	13K	4
16/10/2023	0,57%	0,21	36,97	36,91	36,76	36,97	8K	7
13/10/2023	-3,06%	-1,16	36,76	38,30	36,76	38,30	1K	7
11/10/2023	0,42%	0,16	37,92	38,33	37,20	38,33	16K	13
10/10/2023	1,56%	0,58	37,76	37,20	36,94	37,76	11K	15
09/10/2023	-0,69%	-0,26	37,18	37,29	36,59	37,29	2K	9
06/10/2023	1,60%	0,59	37,44	36,82	36,66	37,44	63K	12
05/10/2023	-1,86%	-0,70	36,85	36,91	36,74	37,01	24K	13
04/10/2023	-0,61%	-0,23	37,55	37,52	36,84	37,55	35K	11
03/10/2023	-	-	37,78	37,05	37,05	37,94	2K	6

Date,Open,High,Low,Close,Volume
18-Apr-24,36.38,36.38,35.54,35.54,9277
17-Apr-24,36.28,36.28,36.05,36.09,27744
16-Apr-24,36.49,36.49,36.43,36.46,11885
15-Apr-24,36.55,37.24,36.19,36.19,765
12-Apr-24,37.34,37.34,36.56,36.61,1627
11-Apr-24,37.37,37.37,37.21,37.34,7163
10-Apr-24,37.31,38.00,37.31,38.00,8069
09-Apr-24,38.40,38.40,38.14,38.31,23699
08-Apr-24,38.40,38.40,38.08,38.08,152
05-Apr-24,37.86,38.60,37.01,38.60,19401
04-Apr-24,38.26,38.57,37.64,37.64,27906
03-Apr-24,37.75,38.07,37.16,37.90,158477
02-Apr-24,37.56,38.98,37.56,37.78,79798
01-Apr-24,37.70,38.53,37.53,37.53,153161
28-Mar-24,37.41,37.50,37.41,37.50,17000
27-Mar-24,36.70,37.02,36.70,37.00,8395
26-Mar-24,36.22,36.26,36.04,36.15,24202
25-Mar-24,35.20,36.37,35.16,35.92,39272
22-Mar-24,35.89,36.08,35.50,36.04,5070
21-Mar-24,36.30,36.36,35.77,36.14,9223
20-Mar-24,35.35,35.63,35.00,35.63,1519
19-Mar-24,35.44,35.44,34.65,35.41,5080
18-Mar-24,35.46,35.52,35.45,35.45,16380
15-Mar-24,34.77,35.03,34.77,35.03,5299
14-Mar-24,34.44,34.44,34.13,34.34,14996
13-Mar-24,34.15,35.23,34.15,34.78,278
12-Mar-24,35.07,35.07,34.31,34.76,5247
11-Mar-24,35.11,35.27,35.07,35.07,172888
08-Mar-24,35.99,35.99,35.39,35.39,115677
07-Mar-24,34.18,35.29,34.18,35.11,149548
06-Mar-24,34.18,34.93,34.18,34.79,347
05-Mar-24,34.31,34.45,33.67,34.18,30928
04-Mar-24,35.29,35.29,34.25,34.31,186968
01-Mar-24,34.05,34.52,33.80,34.52,133902
29-Feb-24,34.34,34.56,33.81,34.04,127154
28-Feb-24,34.25,34.86,34.25,34.65,20752
27-Feb-24,33.64,34.25,33.64,34.25,14422
26-Feb-24,34.38,34.54,33.56,33.80,34030
23-Feb-24,33.92,34.19,33.92,34.06,1053
22-Feb-24,33.96,33.96,33.72,33.75,83622
21-Feb-24,34.44,34.44,33.57,33.83,66862
20-Feb-24,34.92,34.92,32.68,33.68,1432839
19-Feb-24,36.36,36.36,34.92,34.92,8655
16-Feb-24,35.31,35.31,34.61,34.92,745182
15-Feb-24,35.13,35.58,34.44,35.58,41982
14-Feb-24,34.78,35.38,34.45,35.38,32035
09-Feb-24,34.43,34.78,34.36,34.78,58337
08-Feb-24,33.31,34.43,33.31,34.43,19353
07-Feb-24,34.15,34.30,33.97,33.97,7263
06-Feb-24,33.66,34.10,33.66,34.06,30849
05-Feb-24,34.90,34.90,33.21,33.66,640266
02-Feb-24,34.55,34.90,34.30,34.90,19018
01-Feb-24,34.30,35.51,34.30,34.95,37223
31-Jan-24,34.65,35.01,34.18,34.32,4756
30-Jan-24,35.49,35.49,34.06,34.57,2186
29-Jan-24,34.88,35.08,33.97,35.08,3049
26-Jan-24,34.75,34.95,34.10,34.21,1757
25-Jan-24,33.25,34.16,33.25,34.12,21154
24-Jan-24,33.85,34.96,33.79,33.79,3706
23-Jan-24,33.97,34.61,33.97,34.51,4741
22-Jan-24,33.96,33.98,33.70,33.98,10567
19-Jan-24,32.12,32.97,32.12,32.97,3920
18-Jan-24,32.60,32.78,32.12,32.68,131698
17-Jan-24,33.21,33.21,32.45,32.60,29841
16-Jan-24,33.15,33.57,32.30,33.21,130329
15-Jan-24,34.00,34.00,32.52,32.52,36458
12-Jan-24,34.85,34.85,33.39,33.80,16319
11-Jan-24,35.64,35.64,33.54,34.15,103441
10-Jan-24,34.39,34.88,34.39,34.88,555
09-Jan-24,36.46,36.46,35.00,35.15,5819
08-Jan-24,36.35,36.35,35.12,35.77,10487
05-Jan-24,35.75,36.69,35.25,35.48,38801
04-Jan-24,36.28,36.28,35.81,35.81,5901
03-Jan-24,36.10,36.19,35.81,36.03,30013
02-Jan-24,37.35,37.57,36.79,37.00,11472
28-Dec-23,36.89,37.52,36.89,37.35,594
27-Dec-23,37.62,37.75,36.96,37.51,512504
26-Dec-23,36.89,37.45,36.89,37.37,392987
22-Dec-23,37.35,37.35,36.15,36.90,419145
21-Dec-23,36.26,36.56,36.22,36.56,389227
20-Dec-23,36.99,37.09,35.64,35.96,758653
19-Dec-23,36.30,36.50,36.09,36.47,491635
18-Dec-23,37.48,37.48,36.11,36.13,380023
15-Dec-23,36.78,37.17,36.44,36.96,388745
14-Dec-23,35.28,37.35,35.28,37.12,473015
13-Dec-23,34.58,35.28,34.58,35.28,373056
12-Dec-23,33.97,34.22,33.33,34.21,383120
11-Dec-23,33.63,34.58,33.63,34.58,13605
08-Dec-23,35.23,35.23,33.36,34.43,3733
07-Dec-23,34.20,34.20,33.96,34.20,2756
06-Dec-23,35.37,35.37,34.49,34.56,15980
05-Dec-23,37.00,37.00,34.98,35.37,7500
04-Dec-23,35.18,37.00,35.18,37.00,3319147
01-Dec-23,34.02,34.85,33.74,34.85,3504209
30-Nov-23,34.89,34.94,34.22,34.79,3500
29-Nov-23,33.30,34.65,33.30,34.59,45715
28-Nov-23,33.21,33.91,33.21,33.91,134
27-Nov-23,33.76,33.78,33.20,33.70,24620
24-Nov-23,33.78,34.70,33.10,34.42,12976
23-Nov-23,34.68,34.68,33.05,33.78,474
22-Nov-23,34.49,34.49,33.02,33.81,24300
21-Nov-23,33.40,33.71,33.33,33.71,513880
20-Nov-23,34.70,34.70,33.46,33.90,177947
17-Nov-23,33.87,34.27,33.85,34.27,352488
16-Nov-23,33.71,33.71,33.18,33.34,16360
14-Nov-23,33.16,34.03,33.16,34.00,872459
13-Nov-23,32.99,32.99,32.04,32.40,48833
10-Nov-23,32.60,32.60,31.81,32.25,920481
09-Nov-23,33.00,33.37,32.85,32.98,832542
08-Nov-23,33.00,33.00,32.98,32.98,7358
07-Nov-23,33.15,33.15,32.90,32.90,40584
06-Nov-23,34.65,34.65,33.67,33.84,366819
03-Nov-23,33.96,35.40,33.40,34.72,75628
01-Nov-23,33.24,33.59,33.11,33.29,4327
31-Oct-23,33.65,33.88,33.47,33.88,24028
30-Oct-23,33.63,33.65,32.80,33.65,17662
27-Oct-23,33.80,33.85,32.76,33.00,143053
26-Oct-23,33.89,34.78,33.85,34.78,55919
25-Oct-23,33.86,34.10,33.69,33.89,25853
24-Oct-23,34.43,34.96,34.32,34.45,15230
23-Oct-23,35.00,35.00,33.85,33.93,132402
20-Oct-23,35.21,35.21,34.54,34.58,30115
19-Oct-23,35.72,35.72,35.34,35.50,21033
18-Oct-23,36.41,36.41,35.92,36.00,56039
17-Oct-23,36.73,37.25,36.73,37.25,12839
16-Oct-23,36.91,36.97,36.76,36.97,8238
13-Oct-23,38.30,38.30,36.76,36.76,1259
11-Oct-23,38.33,38.33,37.20,37.92,15779
10-Oct-23,37.20,37.76,36.94,37.76,10835
09-Oct-23,37.29,37.29,36.59,37.18,1849
06-Oct-23,36.82,37.44,36.66,37.44,62616
05-Oct-23,36.91,37.01,36.74,36.85,24100
04-Oct-23,37.52,37.55,36.84,37.55,34922
03-Oct-23,37.05,37.94,37.05,37.78,2098

*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