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
07/05/2026	-0,49%	-0,05	10,16	10,21	10,00	10,53	48M	10.387
06/05/2026	1,49%	0,15	10,21	10,26	10,20	10,53	30M	8.932
05/05/2026	1,51%	0,15	10,06	9,91	9,89	10,24	72M	8.633
04/05/2026	0,51%	0,05	9,91	9,86	9,76	10,04	42M	14.029
30/04/2026	2,07%	0,20	9,86	9,85	9,66	9,91	36M	7.382
29/04/2026	-2,62%	-0,26	9,66	9,89	9,60	9,89	47M	13.584
28/04/2026	-2,17%	-0,22	9,92	10,04	9,81	10,08	55M	12.999

27/04/2026	-3,43%	-0,36	10,14	10,54	10,11	10,64	48M	11.159
24/04/2026	-2,33%	-0,25	10,50	10,77	10,39	10,78	36M	9.732
23/04/2026	-3,59%	-0,40	10,75	11,15	10,69	11,19	59M	12.282
22/04/2026	-5,43%	-0,64	11,15	11,77	11,07	11,78	51M	8.427
20/04/2026	0,68%	0,08	11,79	11,70	11,52	11,81	26M	6.875
17/04/2026	0,17%	0,02	11,71	12,01	11,66	12,24	49M	9.022
16/04/2026	-1,18%	-0,14	11,69	11,96	11,69	12,12	34M	6.326
15/04/2026	-0,59%	-0,07	11,83	11,90	11,67	12,00	29M	8.855
14/04/2026	1,28%	0,15	11,90	11,83	11,76	12,10	37M	9.096
13/04/2026	2,09%	0,24	11,75	11,42	11,38	11,98	41M	9.192
10/04/2026	-2,87%	-0,34	11,51	12,00	11,41	12,12	64M	15.225
09/04/2026	-0,34%	-0,04	11,85	11,98	11,74	12,04	44M	12.374
08/04/2026	0,34%	0,04	11,89	12,60	11,84	12,67	50M	17.386
07/04/2026	0,68%	0,08	11,85	11,71	11,48	12,15	83M	16.162
06/04/2026	0,43%	0,05	11,77	11,84	11,56	11,89	23M	5.582
02/04/2026	-2,58%	-0,31	11,72	11,67	11,55	12,02	47M	11.315
01/04/2026	-0,66%	-0,08	12,03	12,20	12,03	12,55	46M	13.284
31/03/2026	4,49%	0,52	12,11	11,87	11,71	12,30	42M	13.314
30/03/2026	3,76%	0,42	11,59	11,50	11,23	11,60	49M	13.945
27/03/2026	0,09%	0,01	11,17	11,07	10,92	11,41	63M	12.373
26/03/2026	-2,28%	-0,26	11,16	11,27	11,16	11,58	51M	10.016
25/03/2026	2,79%	0,31	11,42	11,43	11,28	11,58	57M	11.746
24/03/2026	1,00%	0,11	11,11	10,95	10,63	11,18	38M	9.960
23/03/2026	7,11%	0,73	11,00	10,58	10,50	11,04	49M	12.169
20/03/2026	1,38%	0,14	10,27	10,08	9,91	10,38	79M	20.349
19/03/2026	2,32%	0,23	10,13	9,64	9,47	10,17	77M	18.596
18/03/2026	-4,62%	-0,48	9,90	10,28	9,86	10,33	64M	13.951
17/03/2026	-0,19%	-0,02	10,38	10,41	10,30	10,74	40M	8.358
16/03/2026	2,26%	0,23	10,40	10,47	10,29	10,78	41M	10.747
13/03/2026	-1,07%	-0,11	10,17	10,38	10,02	10,78	76M	15.313
12/03/2026	-14,83%	-1,79	10,28	11,37	10,27	11,42	145M	24.510
11/03/2026	-1,39%	-0,17	12,07	12,10	11,96	12,44	147M	6.868
10/03/2026	2,60%	0,31	12,24	12,09	11,91	12,51	33M	8.194
09/03/2026	0,51%	0,06	11,93	11,83	11,56	12,08	30M	8.375
06/03/2026	-1,82%	-0,22	11,87	12,01	11,80	12,33	38M	9.763
05/03/2026	-1,71%	-0,21	12,09	12,20	11,86	12,40	60M	13.219
04/03/2026	1,65%	0,20	12,30	12,40	12,24	12,66	25M	6.362
03/03/2026	-6,99%	-0,91	12,10	12,44	12,07	12,53	46M	13.275
02/03/2026	-1,96%	-0,26	13,01	13,09	12,86	13,24	38M	8.133
27/02/2026	-2,14%	-0,29	13,27	13,36	13,21	13,53	31M	6.678
26/02/2026	-2,45%	-0,34	13,56	13,94	13,51	14,01	34M	9.037
25/02/2026	-0,43%	-0,06	13,90	14,07	13,83	14,28	45M	8.748
24/02/2026	6,16%	0,81	13,96	13,30	13,20	14,06	48M	9.317
23/02/2026	-2,30%	-0,31	13,15	13,37	13,05	13,37	29M	5.081
20/02/2026	1,05%	0,14	13,46	13,25	13,02	13,61	34M	8.962
19/02/2026	2,62%	0,34	13,32	13,07	13,05	13,59	40M	11.518
18/02/2026	0,78%	0,10	12,98	12,75	12,67	13,08	36M	8.522
13/02/2026	-0,31%	-0,04	12,88	12,66	12,42	12,96	39M	9.753
12/02/2026	-3,58%	-0,48	12,92	13,32	12,73	13,47	27M	8.085
11/02/2026	-0,37%	-0,05	13,40	13,56	13,39	13,65	44M	9.089
10/02/2026	-1,90%	-0,26	13,45	13,70	13,30	13,76	40M	9.927
09/02/2026	1,56%	0,21	13,71	13,62	13,27	13,72	25M	6.571
06/02/2026	-0,22%	-0,03	13,50	13,44	13,25	13,62	25M	6.619
05/02/2026	1,20%	0,16	13,53	13,38	13,38	13,82	27M	9.652
04/02/2026	-4,50%	-0,63	13,37	13,88	13,20	14,07	66M	12.353
03/02/2026	-3,38%	-0,49	14,00	14,74	13,90	14,86	109M	15.369
02/02/2026	-1,23%	-0,18	14,49	14,68	14,49	14,92	40M	8.865
30/01/2026	2,44%	0,35	14,67	14,28	14,20	14,67	50M	11.792
29/01/2026	-2,45%	-0,36	14,32	14,91	14,19	14,93	74M	15.310
28/01/2026	-0,54%	-0,08	14,68	14,82	14,53	15,04	87M	16.840
27/01/2026	6,96%	0,96	14,76	14,32	14,27	15,29	138M	26.133
26/01/2026	1,62%	0,22	13,80	13,48	13,30	13,97	58M	14.016
23/01/2026	2,72%	0,36	13,58	13,30	13,14	13,66	61M	16.405
22/01/2026	1,07%	0,14	13,22	13,22	13,22	13,90	110M	26.860
21/01/2026	8,91%	1,07	13,08	12,17	12,17	13,08	81M	17.313
20/01/2026	1,09%	0,13	12,01	11,84	11,63	12,08	37M	11.462
19/01/2026	-1,90%	-0,23	11,88	12,05	11,76	12,29	49M	8.242
16/01/2026	-2,18%	-0,27	12,11	12,46	12,06	12,52	35M	8.108
15/01/2026	-0,08%	-0,01	12,38	12,51	12,37	12,68	27M	6.869
14/01/2026	-0,24%	-0,03	12,39	12,58	12,32	12,73	37M	7.574
13/01/2026	-4,75%	-0,62	12,42	12,98	12,32	12,99	34M	9.865
12/01/2026	2,27%	0,29	13,04	12,75	12,75	13,08	32M	6.545
09/01/2026	-0,70%	-0,09	12,75	12,84	12,65	13,22	30M	5.850
08/01/2026	1,90%	0,24	12,84	12,65	12,60	13,03	34M	8.279
07/01/2026	-2,33%	-0,30	12,60	12,34	12,04	12,65	78M	13.540
06/01/2026	3,20%	0,40	12,90	12,62	12,61	13,19	34M	7.207
05/01/2026	2,54%	0,31	12,50	12,21	12,04	12,70	27M	6.237
02/01/2026	0,16%	0,02	12,19	12,25	11,94	12,28	22M	4.516
30/12/2025	0,91%	0,11	12,17	12,14	12,03	12,32	26M	6.125
29/12/2025	-3,98%	-0,50	12,06	12,17	11,86	12,21	28M	6.294
26/12/2025	0,16%	0,02	12,56	12,50	12,37	12,66	21M	5.434
23/12/2025	4,85%	0,58	12,54	12,00	12,00	12,75	34M	5.761
22/12/2025	-3,24%	-0,40	11,96	12,69	11,96	12,69	54M	6.461
19/12/2025	-0,56%	-0,07	12,36	12,40	12,32	12,59	17M	4.469
18/12/2025	0,97%	0,12	12,43	12,30	12,20	12,57	28M	6.810
17/12/2025	-1,20%	-0,15	12,31	12,31	12,05	12,38	35M	9.005
16/12/2025	-2,43%	-0,31	12,46	12,67	12,33	12,93	41M	7.465
15/12/2025	2,08%	0,26	12,77	12,65	12,61	12,85	24M	8.340
12/12/2025	0,81%	0,10	12,51	12,46	12,42	12,78	29M	7.424
11/12/2025	-0,64%	-0,08	12,41	12,47	12,35	12,65	21M	6.576
10/12/2025	-0,95%	-0,12	12,49	12,71	12,44	12,71	40M	7.633
09/12/2025	-0,79%	-0,10	12,61	12,58	12,22	12,87	31M	10.236
08/12/2025	-0,31%	-0,04	12,71	13,06	12,45	13,24	37M	9.465
05/12/2025	-10,84%	-1,55	12,75	14,27	12,68	14,33	86M	13.319
04/12/2025	2,00%	0,28	14,30	14,10	14,10	14,70	44M	9.895
03/12/2025	2,94%	0,40	14,02	13,70	13,64	14,07	39M	7.193
02/12/2025	-0,07%	-0,01	13,62	13,70	13,42	14,01	51M	8.559
01/12/2025	0,15%	0,02	13,63	13,61	13,36	13,82	70M	6.602
28/11/2025	2,79%	0,37	13,61	13,20	13,15	13,72	24M	5.021
27/11/2025	0,08%	0,01	13,24	13,21	13,10	13,42	16M	3.458
26/11/2025	2,72%	0,35	13,23	12,90	12,84	13,26	21M	6.137
25/11/2025	2,06%	0,26	12,88	12,69	12,50	12,97	29M	5.965
24/11/2025	0,32%	0,04	12,62	12,58	12,58	12,89	24M	7.474
21/11/2025	-1,87%	-0,24	12,58	12,71	12,48	12,78	25M	7.000
19/11/2025	1,34%	0,17	12,82	12,64	12,47	12,82	31M	6.598
18/11/2025	2,35%	0,29	12,65	12,29	12,12	12,72	36M	6.384
17/11/2025	-1,90%	-0,24	12,36	12,55	12,24	12,69	39M	9.414
14/11/2025	-6,94%	-0,94	12,60	13,37	12,40	13,37	110M	17.347
13/11/2025	-1,02%	-0,14	13,54	13,77	13,19	13,77	43M	9.526
12/11/2025	-1,01%	-0,14	13,68	13,82	13,46	13,97	48M	9.547
11/11/2025	1,99%	0,27	13,82	13,73	13,66	14,22	75M	15.243
10/11/2025	2,73%	0,36	13,55	13,43	13,21	13,55	32M	5.569
07/11/2025	-0,08%	-0,01	13,19	13,17	13,16	13,38	27M	5.630
06/11/2025	-2,94%	-0,40	13,20	13,50	13,03	13,57	64M	10.541
05/11/2025	-2,37%	-0,33	13,60	13,53	12,97	13,64	157M	19.637
04/11/2025	0,51%	0,07	13,93	13,73	13,66	13,96	20M	5.280
03/11/2025	-2,46%	-0,35	13,86	14,18	13,70	14,47	51M	10.164
31/10/2025	8,39%	1,10	14,21	13,24	13,20	14,24	134M	12.171
30/10/2025	0,85%	0,11	13,11	12,97	12,73	13,18	33M	7.041
29/10/2025	-1,22%	-0,16	13,00	13,30	12,97	13,39	36M	9.301
28/10/2025	1,31%	0,17	13,16	12,93	12,51	13,19	52M	9.929
27/10/2025	-1,96%	-0,26	12,99	13,46	12,99	13,48	31M	8.192
24/10/2025	1,77%	0,23	13,25	13,15	13,04	13,39	38M	7.978
23/10/2025	2,68%	0,34	13,02	12,84	12,81	13,28	58M	10.985
22/10/2025	1,44%	0,18	12,68	12,54	12,53	13,06	62M	15.391
21/10/2025	0,08%	0,01	12,50	12,39	12,30	12,52	26M	5.322
20/10/2025	-	-	12,49	12,05	12,03	12,58	73M	8.615

Date,Open,High,Low,Close,Volume
07-May-26,10.21,10.53,10.00,10.16,47566754
06-May-26,10.26,10.53,10.20,10.21,30293358
05-May-26,9.91,10.24,9.89,10.06,71827483
04-May-26,9.86,10.04,9.76,9.91,42391673
30-Apr-26,9.85,9.91,9.66,9.86,36076872
29-Apr-26,9.89,9.89,9.60,9.66,46740225
28-Apr-26,10.04,10.08,9.81,9.92,55211333
27-Apr-26,10.54,10.64,10.11,10.14,48221987
24-Apr-26,10.77,10.78,10.39,10.50,35864994
23-Apr-26,11.15,11.19,10.69,10.75,59482461
22-Apr-26,11.77,11.78,11.07,11.15,50996542
20-Apr-26,11.70,11.81,11.52,11.79,26201490
17-Apr-26,12.01,12.24,11.66,11.71,48585669
16-Apr-26,11.96,12.12,11.69,11.69,33619837
15-Apr-26,11.90,12.00,11.67,11.83,29339156
14-Apr-26,11.83,12.10,11.76,11.90,36628246
13-Apr-26,11.42,11.98,11.38,11.75,41009473
10-Apr-26,12.00,12.12,11.41,11.51,64488022
09-Apr-26,11.98,12.04,11.74,11.85,44474982
08-Apr-26,12.60,12.67,11.84,11.89,50327283
07-Apr-26,11.71,12.15,11.48,11.85,82764308
06-Apr-26,11.84,11.89,11.56,11.77,22856894
02-Apr-26,11.67,12.02,11.55,11.72,46693194
01-Apr-26,12.20,12.55,12.03,12.03,45890817
31-Mar-26,11.87,12.30,11.71,12.11,42355341
30-Mar-26,11.50,11.60,11.23,11.59,48546794
27-Mar-26,11.07,11.41,10.92,11.17,62646478
26-Mar-26,11.27,11.58,11.16,11.16,50594045
25-Mar-26,11.43,11.58,11.28,11.42,57051063
24-Mar-26,10.95,11.18,10.63,11.11,37906893
23-Mar-26,10.58,11.04,10.50,11.00,48909220
20-Mar-26,10.08,10.38,9.91,10.27,78599940
19-Mar-26,9.64,10.17,9.47,10.13,76745085
18-Mar-26,10.28,10.33,9.86,9.90,63722320
17-Mar-26,10.41,10.74,10.30,10.38,39756066
16-Mar-26,10.47,10.78,10.29,10.40,41073073
13-Mar-26,10.38,10.78,10.02,10.17,75680089
12-Mar-26,11.37,11.42,10.27,10.28,144565743
11-Mar-26,12.10,12.44,11.96,12.07,146654814
10-Mar-26,12.09,12.51,11.91,12.24,33368684
09-Mar-26,11.83,12.08,11.56,11.93,30369024
06-Mar-26,12.01,12.33,11.80,11.87,37523259
05-Mar-26,12.20,12.40,11.86,12.09,59732238
04-Mar-26,12.40,12.66,12.24,12.30,24548452
03-Mar-26,12.44,12.53,12.07,12.10,46048765
02-Mar-26,13.09,13.24,12.86,13.01,38450926
27-Feb-26,13.36,13.53,13.21,13.27,30843658
26-Feb-26,13.94,14.01,13.51,13.56,34335788
25-Feb-26,14.07,14.28,13.83,13.90,44670104
24-Feb-26,13.30,14.06,13.20,13.96,48292590
23-Feb-26,13.37,13.37,13.05,13.15,28578663
20-Feb-26,13.25,13.61,13.02,13.46,34208804
19-Feb-26,13.07,13.59,13.05,13.32,39556825
18-Feb-26,12.75,13.08,12.67,12.98,36180685
13-Feb-26,12.66,12.96,12.42,12.88,39251409
12-Feb-26,13.32,13.47,12.73,12.92,27491344
11-Feb-26,13.56,13.65,13.39,13.40,44128853
10-Feb-26,13.70,13.76,13.30,13.45,40235116
09-Feb-26,13.62,13.72,13.27,13.71,24624400
06-Feb-26,13.44,13.62,13.25,13.50,25175566
05-Feb-26,13.38,13.82,13.38,13.53,26735007
04-Feb-26,13.88,14.07,13.20,13.37,65550607
03-Feb-26,14.74,14.86,13.90,14.00,109278003
02-Feb-26,14.68,14.92,14.49,14.49,39681354
30-Jan-26,14.28,14.67,14.20,14.67,49709940
29-Jan-26,14.91,14.93,14.19,14.32,74170551
28-Jan-26,14.82,15.04,14.53,14.68,87373551
27-Jan-26,14.32,15.29,14.27,14.76,138018427
26-Jan-26,13.48,13.97,13.30,13.80,57950783
23-Jan-26,13.30,13.66,13.14,13.58,61442379
22-Jan-26,13.22,13.90,13.22,13.22,110160005
21-Jan-26,12.17,13.08,12.17,13.08,80545549
20-Jan-26,11.84,12.08,11.63,12.01,36709728
19-Jan-26,12.05,12.29,11.76,11.88,49119029
16-Jan-26,12.46,12.52,12.06,12.11,34565665
15-Jan-26,12.51,12.68,12.37,12.38,27094982
14-Jan-26,12.58,12.73,12.32,12.39,37333305
13-Jan-26,12.98,12.99,12.32,12.42,34203928
12-Jan-26,12.75,13.08,12.75,13.04,31693680
09-Jan-26,12.84,13.22,12.65,12.75,29602540
08-Jan-26,12.65,13.03,12.60,12.84,34299671
07-Jan-26,12.34,12.65,12.04,12.60,78111395
06-Jan-26,12.62,13.19,12.61,12.90,34305245
05-Jan-26,12.21,12.70,12.04,12.50,26759281
02-Jan-26,12.25,12.28,11.94,12.19,21538470
30-Dec-25,12.14,12.32,12.03,12.17,25760006
29-Dec-25,12.17,12.21,11.86,12.06,28261417
26-Dec-25,12.50,12.66,12.37,12.56,20510916
23-Dec-25,12.00,12.75,12.00,12.54,33642619
22-Dec-25,12.69,12.69,11.96,11.96,54156292
19-Dec-25,12.40,12.59,12.32,12.36,17159601
18-Dec-25,12.30,12.57,12.20,12.43,28138294
17-Dec-25,12.31,12.38,12.05,12.31,35155309
16-Dec-25,12.67,12.93,12.33,12.46,41163461
15-Dec-25,12.65,12.85,12.61,12.77,24318941
12-Dec-25,12.46,12.78,12.42,12.51,29130084
11-Dec-25,12.47,12.65,12.35,12.41,21179042
10-Dec-25,12.71,12.71,12.44,12.49,39756297
09-Dec-25,12.58,12.87,12.22,12.61,31095449
08-Dec-25,13.06,13.24,12.45,12.71,36591523
05-Dec-25,14.27,14.33,12.68,12.75,85529590
04-Dec-25,14.10,14.70,14.10,14.30,43666079
03-Dec-25,13.70,14.07,13.64,14.02,38582278
02-Dec-25,13.70,14.01,13.42,13.62,51265137
01-Dec-25,13.61,13.82,13.36,13.63,69722363
28-Nov-25,13.20,13.72,13.15,13.61,23753639
27-Nov-25,13.21,13.42,13.10,13.24,16244034
26-Nov-25,12.90,13.26,12.84,13.23,21434659
25-Nov-25,12.69,12.97,12.50,12.88,29117247
24-Nov-25,12.58,12.89,12.58,12.62,23567468
21-Nov-25,12.71,12.78,12.48,12.58,24820028
19-Nov-25,12.64,12.82,12.47,12.82,30744486
18-Nov-25,12.29,12.72,12.12,12.65,36224351
17-Nov-25,12.55,12.69,12.24,12.36,39062419
14-Nov-25,13.37,13.37,12.40,12.60,110100196
13-Nov-25,13.77,13.77,13.19,13.54,43028335
12-Nov-25,13.82,13.97,13.46,13.68,48437138
11-Nov-25,13.73,14.22,13.66,13.82,75360448
10-Nov-25,13.43,13.55,13.21,13.55,31886038
07-Nov-25,13.17,13.38,13.16,13.19,27153585
06-Nov-25,13.50,13.57,13.03,13.20,63752171
05-Nov-25,13.53,13.64,12.97,13.60,157459153
04-Nov-25,13.73,13.96,13.66,13.93,19828400
03-Nov-25,14.18,14.47,13.70,13.86,51103910
31-Oct-25,13.24,14.24,13.20,14.21,133648770
30-Oct-25,12.97,13.18,12.73,13.11,32916105
29-Oct-25,13.30,13.39,12.97,13.00,35769179
28-Oct-25,12.93,13.19,12.51,13.16,52005921
27-Oct-25,13.46,13.48,12.99,12.99,30518055
24-Oct-25,13.15,13.39,13.04,13.25,38079551
23-Oct-25,12.84,13.28,12.81,13.02,57768454
22-Oct-25,12.54,13.06,12.53,12.68,61736979
21-Oct-25,12.39,12.52,12.30,12.50,25991480
20-Oct-25,12.05,12.58,12.03,12.49,73379175

*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