Cotação atual, histórico e gráfico do papel: YDUQ3

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 YDUQ3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/07/2025	-2,45%	-0,40	15,93	16,31	15,62	16,32	56M	10.883
04/07/2025	-1,27%	-0,21	16,33	16,44	16,16	16,49	34M	7.735
03/07/2025	1,97%	0,32	16,54	16,27	16,21	16,75	46M	8.617
02/07/2025	-2,35%	-0,39	16,22	16,65	16,08	16,79	33M	9.745
01/07/2025	2,66%	0,43	16,61	16,49	16,28	16,73	36M	6.303
27/06/2025	-2,06%	-0,34	16,18	16,51	16,10	16,55	36M	6.639
26/06/2025	1,16%	0,19	16,52	16,42	16,30	16,58	22M	5.990

25/06/2025	-0,43%	-0,07	16,33	16,27	16,07	16,41	50M	8.593
24/06/2025	0,86%	0,14	16,40	16,29	16,11	16,66	38M	9.337
23/06/2025	-1,69%	-0,28	16,26	16,53	16,08	16,53	42M	8.982
20/06/2025	-1,96%	-0,33	16,54	16,75	16,38	16,75	36M	6.033
18/06/2025	-1,63%	-0,28	16,87	17,09	16,82	17,19	31M	9.440
17/06/2025	1,42%	0,24	17,15	16,98	16,62	17,23	35M	8.483
16/06/2025	2,30%	0,38	16,91	16,81	16,54	17,00	27M	6.532
13/06/2025	-1,43%	-0,24	16,53	16,44	16,00	16,62	51M	11.331
12/06/2025	-3,06%	-0,53	16,77	17,20	16,58	17,22	59M	10.036
11/06/2025	0,06%	0,01	17,30	17,24	16,96	17,49	62M	9.595
10/06/2025	0,06%	0,01	17,29	17,59	17,09	17,77	44M	10.992
09/06/2025	1,23%	0,21	17,28	17,20	16,93	17,45	113M	10.932
06/06/2025	-2,29%	-0,40	17,07	17,50	16,83	17,74	149M	13.669
05/06/2025	-0,74%	-0,13	17,47	17,60	17,43	17,80	99M	19.979
04/06/2025	4,39%	0,74	17,60	16,99	16,96	17,65	84M	15.394
03/06/2025	5,05%	0,81	16,86	16,06	15,91	16,94	79M	14.771
02/06/2025	1,26%	0,20	16,05	15,95	15,75	16,15	33M	8.010
30/05/2025	3,26%	0,50	15,85	15,41	15,23	15,85	45M	8.187
29/05/2025	-1,16%	-0,18	15,35	15,41	15,05	15,59	63M	12.479
28/05/2025	-1,40%	-0,22	15,53	15,70	15,31	15,82	61M	16.628
27/05/2025	4,17%	0,63	15,75	15,59	15,55	15,94	46M	9.137
26/05/2025	-2,70%	-0,42	15,12	15,60	15,06	15,71	31M	6.137
23/05/2025	2,91%	0,44	15,54	14,81	14,52	15,59	58M	12.162
22/05/2025	2,17%	0,32	15,10	14,86	14,79	15,47	58M	15.781
21/05/2025	-1,27%	-0,19	14,78	14,89	14,46	14,94	60M	13.985
20/05/2025	-5,07%	-0,80	14,97	15,63	14,55	15,74	101M	16.669
19/05/2025	2,47%	0,38	15,77	15,24	15,06	15,95	84M	13.308
16/05/2025	-3,63%	-0,58	15,39	15,79	15,15	15,88	75M	15.112
15/05/2025	6,82%	1,02	15,97	15,08	15,06	15,97	69M	11.767
14/05/2025	2,61%	0,38	14,95	14,57	14,55	15,39	115M	19.911
13/05/2025	-8,48%	-1,35	14,57	15,60	13,71	15,66	225M	30.763
12/05/2025	-1,36%	-0,22	15,92	16,30	15,59	16,32	40M	9.100
09/05/2025	2,80%	0,44	16,14	15,76	15,64	16,35	68M	15.918
08/05/2025	2,95%	0,45	15,70	15,56	15,20	15,85	71M	13.786
07/05/2025	-0,78%	-0,12	15,25	15,40	14,88	15,53	64M	14.351
06/05/2025	0,39%	0,06	15,37	15,47	15,12	15,91	71M	14.992
05/05/2025	2,13%	0,32	15,31	15,47	15,22	15,77	105M	17.998
02/05/2025	4,90%	0,70	14,99	14,17	14,17	14,99	69M	14.944
30/04/2025	-0,07%	-0,01	14,29	14,25	14,03	14,71	78M	15.030
29/04/2025	-2,05%	-0,30	14,30	14,17	13,87	14,37	67M	12.639
28/04/2025	3,11%	0,44	14,60	14,23	14,21	14,60	75M	16.358
25/04/2025	-4,13%	-0,61	14,16	14,82	13,96	14,82	66M	16.848
24/04/2025	6,03%	0,84	14,77	13,88	13,88	14,77	71M	15.748
23/04/2025	-5,50%	-0,81	13,93	15,03	13,81	15,03	137M	17.462
22/04/2025	-0,74%	-0,11	14,74	14,78	14,49	14,95	78M	15.739
17/04/2025	10,90%	1,46	14,85	13,94	13,82	15,10	239M	29.610
16/04/2025	-0,89%	-0,12	13,39	13,41	13,30	13,69	40M	11.744
15/04/2025	2,04%	0,27	13,51	13,16	13,16	13,59	43M	11.152
14/04/2025	2,24%	0,29	13,24	13,18	13,03	13,50	51M	11.008
11/04/2025	1,17%	0,15	12,95	12,94	12,65	13,16	41M	12.056
10/04/2025	-1,31%	-0,17	12,80	12,90	12,73	13,23	51M	11.278
09/04/2025	3,93%	0,49	12,97	12,38	12,32	13,34	83M	19.266
08/04/2025	-2,35%	-0,30	12,48	12,75	12,33	13,14	39M	9.990
07/04/2025	1,51%	0,19	12,78	12,31	12,15	13,16	78M	17.398
04/04/2025	-2,40%	-0,31	12,59	12,45	12,23	12,78	65M	17.984
03/04/2025	3,78%	0,47	12,90	12,33	12,18	12,93	71M	16.633
02/04/2025	3,24%	0,39	12,43	12,00	11,75	12,56	60M	12.529
01/04/2025	4,33%	0,50	12,04	11,51	11,50	12,05	45M	12.185
31/03/2025	-5,10%	-0,62	11,54	12,04	11,46	12,20	49M	11.293
28/03/2025	0,16%	0,02	12,16	12,05	11,88	12,39	62M	8.861
27/03/2025	4,93%	0,57	12,14	11,56	11,51	12,45	108M	20.879
26/03/2025	-1,45%	-0,17	11,57	11,81	11,48	11,93	49M	11.591
25/03/2025	2,53%	0,29	11,74	11,43	11,41	11,97	62M	13.890
24/03/2025	-2,14%	-0,25	11,45	11,70	11,38	11,85	64M	7.962
21/03/2025	-3,07%	-0,37	11,70	12,00	11,70	12,02	40M	8.432
20/03/2025	0,84%	0,10	12,07	11,86	11,68	12,29	71M	14.233
19/03/2025	-0,75%	-0,09	11,97	11,98	11,61	12,35	274M	19.334
18/03/2025	5,51%	0,63	12,06	12,12	12,03	12,75	139M	20.924
17/03/2025	0,26%	0,03	11,43	11,51	11,32	11,62	47M	7.942
14/03/2025	5,95%	0,64	11,40	10,96	10,80	11,50	38M	10.374
13/03/2025	1,41%	0,15	10,76	10,74	10,55	10,83	26M	8.597
12/03/2025	0,38%	0,04	10,61	10,60	10,45	10,95	35M	9.893
11/03/2025	-2,04%	-0,22	10,57	10,76	10,40	10,83	31M	10.888
10/03/2025	-2,53%	-0,28	10,79	10,80	10,71	11,09	28M	8.326
07/03/2025	3,75%	0,40	11,07	10,55	10,43	11,16	29M	10.095
06/03/2025	0,66%	0,07	10,67	10,64	10,47	10,96	29M	11.029
05/03/2025	1,92%	0,20	10,60	10,22	10,09	10,65	22M	7.772
28/02/2025	-5,20%	-0,57	10,40	10,88	10,27	10,94	129M	13.607
27/02/2025	4,18%	0,44	10,97	10,54	10,51	11,03	48M	13.328
26/02/2025	-2,68%	-0,29	10,53	11,03	10,49	11,05	44M	16.023
25/02/2025	-4,42%	-0,50	10,82	11,18	10,68	11,36	82M	21.488
24/02/2025	-2,50%	-0,29	11,32	11,67	11,22	11,68	33M	11.313
21/02/2025	-0,94%	-0,11	11,61	11,71	11,55	11,92	39M	10.916
20/02/2025	2,54%	0,29	11,72	11,56	11,43	11,87	51M	12.767
19/02/2025	-3,46%	-0,41	11,43	11,67	11,43	11,96	54M	18.452
18/02/2025	-1,66%	-0,20	11,84	12,00	11,74	12,09	52M	14.527
17/02/2025	4,24%	0,49	12,04	11,64	11,61	12,40	69M	17.971
14/02/2025	4,52%	0,50	11,55	11,18	11,00	11,60	59M	18.012
13/02/2025	0,27%	0,03	11,05	11,00	10,71	11,16	41M	10.990
12/02/2025	-2,74%	-0,31	11,02	11,20	11,02	11,29	60M	19.840
11/02/2025	4,14%	0,45	11,33	10,87	10,85	11,42	59M	12.370
10/02/2025	3,62%	0,38	10,88	10,59	10,59	11,09	72M	15.670
07/02/2025	1,06%	0,11	10,50	10,37	10,24	10,51	34M	10.163
06/02/2025	4,11%	0,41	10,39	10,06	9,94	10,52	44M	10.515
05/02/2025	-1,19%	-0,12	9,98	10,19	9,67	10,20	46M	11.872
04/02/2025	-1,85%	-0,19	10,10	10,25	9,83	10,25	36M	9.101
03/02/2025	0,39%	0,04	10,29	10,11	10,03	10,35	23M	7.562
31/01/2025	-1,06%	-0,11	10,25	10,30	10,05	10,48	48M	17.002
30/01/2025	9,86%	0,93	10,36	9,51	9,51	10,50	74M	13.678
29/01/2025	1,40%	0,13	9,43	9,38	9,27	9,51	22M	6.586
28/01/2025	-2,62%	-0,25	9,30	9,42	9,21	9,52	29M	7.918
27/01/2025	3,24%	0,30	9,55	9,00	8,84	9,56	61M	12.176
24/01/2025	-0,54%	-0,05	9,25	9,36	9,22	9,69	44M	10.290
23/01/2025	2,76%	0,25	9,30	9,13	8,95	9,36	42M	8.144
22/01/2025	1,34%	0,12	9,05	9,06	8,81	9,16	35M	10.834
21/01/2025	0,45%	0,04	8,93	8,86	8,77	8,98	30M	9.177
20/01/2025	3,61%	0,31	8,89	8,48	8,46	8,93	43M	9.787
17/01/2025	-5,71%	-0,52	8,58	8,87	8,51	8,90	109M	18.306
16/01/2025	-0,98%	-0,09	9,10	9,08	8,78	9,19	32M	7.954
15/01/2025	8,37%	0,71	9,19	8,58	8,51	9,23	57M	13.730
14/01/2025	-1,28%	-0,11	8,48	8,61	8,36	8,74	31M	9.304
13/01/2025	-4,24%	-0,38	8,59	8,99	8,59	8,99	30M	8.199
10/01/2025	-1,54%	-0,14	8,97	9,11	8,91	9,19	36M	10.908
09/01/2025	1,45%	0,13	9,11	9,02	8,82	9,15	27M	9.209
08/01/2025	-1,43%	-0,13	8,98	9,02	8,89	9,27	45M	12.306
07/01/2025	2,71%	0,24	9,11	8,83	8,79	9,39	51M	12.047
06/01/2025	10,32%	0,83	8,87	8,24	8,21	8,95	58M	12.985
03/01/2025	-5,08%	-0,43	8,04	8,54	7,95	8,58	60M	10.812
02/01/2025	-0,94%	-0,08	8,47	8,44	8,19	8,49	60M	15.163
30/12/2024	2,76%	0,23	8,55	8,32	8,11	8,55	41M	10.710
27/12/2024	0,97%	0,08	8,32	8,27	8,00	8,42	39M	9.996
26/12/2024	-2,02%	-0,17	8,24	8,39	8,22	8,63	29M	8.842
23/12/2024	-3,22%	-0,28	8,41	8,64	8,33	8,65	23M	8.449
20/12/2024	4,83%	0,40	8,69	8,29	8,13	8,97	87M	16.864
19/12/2024	4,67%	0,37	8,29	7,94	7,89	8,34	41M	13.904
18/12/2024	-6,60%	-0,56	7,92	8,39	7,85	8,43	33M	13.729
17/12/2024	-	-	8,48	8,19	8,00	8,48	28M	13.567

Date,Open,High,Low,Close,Volume
07-Jul-25,16.31,16.32,15.62,15.93,56479196
04-Jul-25,16.44,16.49,16.16,16.33,33667923
03-Jul-25,16.27,16.75,16.21,16.54,45638768
02-Jul-25,16.65,16.79,16.08,16.22,33163052
01-Jul-25,16.49,16.73,16.28,16.61,36068257
27-Jun-25,16.51,16.55,16.10,16.18,36130971
26-Jun-25,16.42,16.58,16.30,16.52,22383775
25-Jun-25,16.27,16.41,16.07,16.33,50361354
24-Jun-25,16.29,16.66,16.11,16.40,38400994
23-Jun-25,16.53,16.53,16.08,16.26,41530427
20-Jun-25,16.75,16.75,16.38,16.54,35782668
18-Jun-25,17.09,17.19,16.82,16.87,31482581
17-Jun-25,16.98,17.23,16.62,17.15,34596449
16-Jun-25,16.81,17.00,16.54,16.91,27116037
13-Jun-25,16.44,16.62,16.00,16.53,50595582
12-Jun-25,17.20,17.22,16.58,16.77,58631585
11-Jun-25,17.24,17.49,16.96,17.30,61769147
10-Jun-25,17.59,17.77,17.09,17.29,44057800
09-Jun-25,17.20,17.45,16.93,17.28,113048520
06-Jun-25,17.50,17.74,16.83,17.07,149371657
05-Jun-25,17.60,17.80,17.43,17.47,99059320
04-Jun-25,16.99,17.65,16.96,17.60,83914675
03-Jun-25,16.06,16.94,15.91,16.86,79147971
02-Jun-25,15.95,16.15,15.75,16.05,32502672
30-May-25,15.41,15.85,15.23,15.85,44817773
29-May-25,15.41,15.59,15.05,15.35,63018674
28-May-25,15.70,15.82,15.31,15.53,61485559
27-May-25,15.59,15.94,15.55,15.75,46315700
26-May-25,15.60,15.71,15.06,15.12,31164791
23-May-25,14.81,15.59,14.52,15.54,57734630
22-May-25,14.86,15.47,14.79,15.10,58211539
21-May-25,14.89,14.94,14.46,14.78,59601200
20-May-25,15.63,15.74,14.55,14.97,100970616
19-May-25,15.24,15.95,15.06,15.77,84429359
16-May-25,15.79,15.88,15.15,15.39,74501096
15-May-25,15.08,15.97,15.06,15.97,68703856
14-May-25,14.57,15.39,14.55,14.95,114727393
13-May-25,15.60,15.66,13.71,14.57,224864216
12-May-25,16.30,16.32,15.59,15.92,39685567
09-May-25,15.76,16.35,15.64,16.14,67658779
08-May-25,15.56,15.85,15.20,15.70,71128346
07-May-25,15.40,15.53,14.88,15.25,63742947
06-May-25,15.47,15.91,15.12,15.37,70618082
05-May-25,15.47,15.77,15.22,15.31,104689719
02-May-25,14.17,14.99,14.17,14.99,68640687
30-Apr-25,14.25,14.71,14.03,14.29,77733215
29-Apr-25,14.17,14.37,13.87,14.30,67406447
28-Apr-25,14.23,14.60,14.21,14.60,75290814
25-Apr-25,14.82,14.82,13.96,14.16,66358121
24-Apr-25,13.88,14.77,13.88,14.77,71411710
23-Apr-25,15.03,15.03,13.81,13.93,137028774
22-Apr-25,14.78,14.95,14.49,14.74,78028998
17-Apr-25,13.94,15.10,13.82,14.85,239278726
16-Apr-25,13.41,13.69,13.30,13.39,39529734
15-Apr-25,13.16,13.59,13.16,13.51,42615748
14-Apr-25,13.18,13.50,13.03,13.24,51055641
11-Apr-25,12.94,13.16,12.65,12.95,40961049
10-Apr-25,12.90,13.23,12.73,12.80,50581339
09-Apr-25,12.38,13.34,12.32,12.97,83105781
08-Apr-25,12.75,13.14,12.33,12.48,39033363
07-Apr-25,12.31,13.16,12.15,12.78,77971653
04-Apr-25,12.45,12.78,12.23,12.59,64826182
03-Apr-25,12.33,12.93,12.18,12.90,70601463
02-Apr-25,12.00,12.56,11.75,12.43,60268965
01-Apr-25,11.51,12.05,11.50,12.04,44871911
31-Mar-25,12.04,12.20,11.46,11.54,48730118
28-Mar-25,12.05,12.39,11.88,12.16,61528452
27-Mar-25,11.56,12.45,11.51,12.14,108319155
26-Mar-25,11.81,11.93,11.48,11.57,49175755
25-Mar-25,11.43,11.97,11.41,11.74,61832939
24-Mar-25,11.70,11.85,11.38,11.45,63516073
21-Mar-25,12.00,12.02,11.70,11.70,39757047
20-Mar-25,11.86,12.29,11.68,12.07,70976303
19-Mar-25,11.98,12.35,11.61,11.97,274088789
18-Mar-25,12.12,12.75,12.03,12.06,138746309
17-Mar-25,11.51,11.62,11.32,11.43,46799578
14-Mar-25,10.96,11.50,10.80,11.40,38352617
13-Mar-25,10.74,10.83,10.55,10.76,25915414
12-Mar-25,10.60,10.95,10.45,10.61,34880074
11-Mar-25,10.76,10.83,10.40,10.57,31136210
10-Mar-25,10.80,11.09,10.71,10.79,27885272
07-Mar-25,10.55,11.16,10.43,11.07,29120426
06-Mar-25,10.64,10.96,10.47,10.67,29414584
05-Mar-25,10.22,10.65,10.09,10.60,22496714
28-Feb-25,10.88,10.94,10.27,10.40,128590697
27-Feb-25,10.54,11.03,10.51,10.97,47870880
26-Feb-25,11.03,11.05,10.49,10.53,44163378
25-Feb-25,11.18,11.36,10.68,10.82,82176250
24-Feb-25,11.67,11.68,11.22,11.32,32726454
21-Feb-25,11.71,11.92,11.55,11.61,39041999
20-Feb-25,11.56,11.87,11.43,11.72,51456603
19-Feb-25,11.67,11.96,11.43,11.43,53768984
18-Feb-25,12.00,12.09,11.74,11.84,51647980
17-Feb-25,11.64,12.40,11.61,12.04,69481260
14-Feb-25,11.18,11.60,11.00,11.55,58891814
13-Feb-25,11.00,11.16,10.71,11.05,41034004
12-Feb-25,11.20,11.29,11.02,11.02,60253252
11-Feb-25,10.87,11.42,10.85,11.33,58774236
10-Feb-25,10.59,11.09,10.59,10.88,71709791
07-Feb-25,10.37,10.51,10.24,10.50,34488857
06-Feb-25,10.06,10.52,9.94,10.39,44098908
05-Feb-25,10.19,10.20,9.67,9.98,45776912
04-Feb-25,10.25,10.25,9.83,10.10,36454488
03-Feb-25,10.11,10.35,10.03,10.29,22610649
31-Jan-25,10.30,10.48,10.05,10.25,47635907
30-Jan-25,9.51,10.50,9.51,10.36,73769918
29-Jan-25,9.38,9.51,9.27,9.43,22231821
28-Jan-25,9.42,9.52,9.21,9.30,29378309
27-Jan-25,9.00,9.56,8.84,9.55,61469209
24-Jan-25,9.36,9.69,9.22,9.25,43948698
23-Jan-25,9.13,9.36,8.95,9.30,42016192
22-Jan-25,9.06,9.16,8.81,9.05,34844048
21-Jan-25,8.86,8.98,8.77,8.93,30390350
20-Jan-25,8.48,8.93,8.46,8.89,43001381
17-Jan-25,8.87,8.90,8.51,8.58,108527949
16-Jan-25,9.08,9.19,8.78,9.10,31836117
15-Jan-25,8.58,9.23,8.51,9.19,57390980
14-Jan-25,8.61,8.74,8.36,8.48,31158898
13-Jan-25,8.99,8.99,8.59,8.59,29860422
10-Jan-25,9.11,9.19,8.91,8.97,35969921
09-Jan-25,9.02,9.15,8.82,9.11,26665112
08-Jan-25,9.02,9.27,8.89,8.98,44798910
07-Jan-25,8.83,9.39,8.79,9.11,51138227
06-Jan-25,8.24,8.95,8.21,8.87,57951169
03-Jan-25,8.54,8.58,7.95,8.04,60388974
02-Jan-25,8.44,8.49,8.19,8.47,60221140
30-Dec-24,8.32,8.55,8.11,8.55,41309332
27-Dec-24,8.27,8.42,8.00,8.32,39049294
26-Dec-24,8.39,8.63,8.22,8.24,28985517
23-Dec-24,8.64,8.65,8.33,8.41,23355730
20-Dec-24,8.29,8.97,8.13,8.69,87037216
19-Dec-24,7.94,8.34,7.89,8.29,40672815
18-Dec-24,8.39,8.43,7.85,7.92,32603899
17-Dec-24,8.19,8.48,8.00,8.48,28226153

*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: YDUQ3