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
19/11/2024	0,40%	0,04	10,15	10,15	10,04	10,41	25M	7.859
18/11/2024	-1,27%	-0,13	10,11	10,23	9,98	10,30	39M	9.825
14/11/2024	-1,82%	-0,19	10,24	10,42	10,14	10,49	22M	6.302
13/11/2024	-0,29%	-0,03	10,43	10,45	10,17	10,58	44M	12.743
12/11/2024	-3,42%	-0,37	10,46	10,83	10,38	10,84	40M	8.973
11/11/2024	5,87%	0,60	10,83	10,20	10,17	11,00	65M	12.287
08/11/2024	-1,35%	-0,14	10,23	10,10	9,75	10,66	79M	16.739

07/11/2024	-4,86%	-0,53	10,37	10,90	10,24	11,20	60M	13.021
06/11/2024	1,68%	0,18	10,90	10,53	10,34	10,94	38M	8.770
05/11/2024	-0,83%	-0,09	10,72	10,75	10,50	11,02	33M	7.797
04/11/2024	6,61%	0,67	10,81	10,35	10,32	11,07	93M	11.575
01/11/2024	-4,43%	-0,47	10,14	10,63	10,11	10,73	33M	9.324
31/10/2024	-2,21%	-0,24	10,61	10,82	10,50	10,92	25M	5.810
30/10/2024	2,36%	0,25	10,85	10,54	10,54	11,03	30M	7.193
29/10/2024	-2,12%	-0,23	10,60	10,88	10,49	10,97	29M	6.126
28/10/2024	1,40%	0,15	10,83	10,80	10,68	11,02	39M	5.869
25/10/2024	-3,17%	-0,35	10,68	11,06	10,41	11,15	55M	11.625
24/10/2024	2,22%	0,24	11,03	10,80	10,49	11,32	56M	12.573
23/10/2024	4,05%	0,42	10,79	10,35	10,29	10,97	78M	15.525
22/10/2024	-1,24%	-0,13	10,37	10,40	10,25	10,79	35M	8.194
21/10/2024	2,54%	0,26	10,50	10,27	10,27	10,65	59M	8.945
18/10/2024	0,39%	0,04	10,24	10,23	10,10	10,40	33M	9.071
17/10/2024	-3,59%	-0,38	10,20	10,42	10,12	10,42	37M	7.688
16/10/2024	3,22%	0,33	10,58	10,22	10,21	10,80	55M	13.506
15/10/2024	-2,29%	-0,24	10,25	10,61	10,22	10,70	29M	6.720
14/10/2024	1,65%	0,17	10,49	10,30	10,06	10,61	44M	11.651
11/10/2024	2,48%	0,25	10,32	10,02	9,84	10,35	58M	12.700
10/10/2024	0,70%	0,07	10,07	10,05	9,79	10,20	45M	8.132
09/10/2024	-6,45%	-0,69	10,00	10,52	9,94	10,59	56M	10.909
08/10/2024	5,32%	0,54	10,69	10,09	9,96	10,72	96M	17.553
07/10/2024	-0,20%	-0,02	10,15	10,37	9,89	10,60	90M	15.164
04/10/2024	8,54%	0,80	10,17	9,34	9,28	10,25	81M	11.910
03/10/2024	1,63%	0,15	9,37	9,10	8,93	9,41	44M	12.468
02/10/2024	1,99%	0,18	9,22	9,10	9,10	9,35	46M	12.592
01/10/2024	-1,63%	-0,15	9,04	9,30	9,02	9,31	37M	8.741
30/09/2024	-0,86%	-0,08	9,19	9,27	9,06	9,33	39M	9.034
27/09/2024	-0,54%	-0,05	9,27	9,32	9,17	9,58	29M	8.985
26/09/2024	2,87%	0,26	9,32	9,35	9,22	9,95	94M	22.517
25/09/2024	-5,62%	-0,54	9,06	9,71	9,06	9,72	62M	13.870
24/09/2024	2,13%	0,20	9,60	9,50	9,42	9,84	62M	14.231
23/09/2024	-5,34%	-0,53	9,40	9,87	9,40	9,90	88M	15.401
20/09/2024	-5,79%	-0,61	9,93	10,50	9,89	10,56	93M	17.063
19/09/2024	-2,59%	-0,28	10,54	10,87	10,54	11,08	52M	12.036
18/09/2024	-2,70%	-0,30	10,82	11,02	10,82	11,18	57M	12.408
17/09/2024	1,65%	0,18	11,12	11,03	10,77	11,16	53M	10.020
16/09/2024	0,27%	0,03	10,94	10,89	10,73	10,99	52M	9.253
13/09/2024	4,80%	0,50	10,91	10,51	10,45	11,10	63M	10.740
12/09/2024	-0,76%	-0,08	10,41	10,41	10,06	10,54	47M	10.470
11/09/2024	8,03%	0,78	10,49	9,74	9,65	10,59	74M	12.170
10/09/2024	1,04%	0,10	9,71	9,59	9,55	9,82	34M	8.889
09/09/2024	0,00%	0,00	9,61	9,69	9,45	9,69	61M	9.980
06/09/2024	-4,00%	-0,40	9,61	10,04	9,53	10,22	55M	11.474
05/09/2024	-0,89%	-0,09	10,01	10,19	9,78	10,20	91M	15.270
04/09/2024	2,54%	0,25	10,10	9,88	9,86	10,50	87M	17.749
03/09/2024	1,86%	0,18	9,85	10,11	9,65	10,73	159M	23.484
02/09/2024	-1,83%	-0,18	9,67	9,86	9,67	10,04	33M	6.475
30/08/2024	-1,50%	-0,15	9,85	9,94	9,84	10,28	78M	16.646
29/08/2024	-0,79%	-0,08	10,00	10,08	9,93	10,21	56M	9.218
28/08/2024	-1,08%	-0,11	10,08	10,17	9,97	10,28	27M	6.678
27/08/2024	-0,59%	-0,06	10,19	10,20	10,09	10,28	17M	4.242
26/08/2024	-0,58%	-0,06	10,25	10,32	10,06	10,34	18M	5.601
23/08/2024	6,51%	0,63	10,31	9,80	9,73	10,36	56M	12.395
22/08/2024	-4,63%	-0,47	9,68	10,15	9,68	10,15	43M	8.198
21/08/2024	-1,46%	-0,15	10,15	10,31	10,03	10,42	30M	9.099
20/08/2024	-2,92%	-0,31	10,30	10,61	10,20	10,66	30M	9.613
19/08/2024	8,27%	0,81	10,61	9,85	9,73	10,69	50M	12.715
16/08/2024	-2,97%	-0,30	9,80	10,25	9,80	10,25	34M	9.051
15/08/2024	0,80%	0,08	10,10	10,09	10,00	10,29	43M	10.089
14/08/2024	-1,18%	-0,12	10,02	10,16	9,96	10,20	39M	9.162
13/08/2024	-4,07%	-0,43	10,14	10,60	10,08	10,63	36M	9.444
12/08/2024	2,32%	0,24	10,57	10,38	10,35	10,74	37M	9.341
09/08/2024	-3,46%	-0,37	10,33	10,38	9,88	10,60	110M	19.874
08/08/2024	-0,93%	-0,10	10,70	10,90	10,67	11,02	66M	11.908
07/08/2024	5,16%	0,53	10,80	10,37	10,37	10,92	48M	11.891
06/08/2024	-4,38%	-0,47	10,27	10,71	9,98	10,80	72M	16.484
05/08/2024	-0,09%	-0,01	10,74	10,32	10,23	10,85	33M	11.895
02/08/2024	0,47%	0,05	10,75	10,75	10,53	10,93	43M	8.767
01/08/2024	-2,19%	-0,24	10,70	11,12	10,59	11,21	38M	9.200
31/07/2024	1,39%	0,15	10,94	10,91	10,70	11,05	36M	9.484
30/07/2024	-1,10%	-0,12	10,79	10,85	10,71	11,12	34M	11.182
29/07/2024	-0,82%	-0,09	10,91	10,96	10,83	11,12	45M	8.460
26/07/2024	4,36%	0,46	11,00	10,61	10,45	11,04	38M	10.764
25/07/2024	-0,94%	-0,10	10,54	10,59	10,51	10,74	33M	8.814
24/07/2024	-3,45%	-0,38	10,64	10,99	10,59	10,99	38M	10.016
23/07/2024	-3,76%	-0,43	11,02	11,41	11,00	11,41	35M	8.837
22/07/2024	1,33%	0,15	11,45	11,35	11,35	11,53	15M	4.516
19/07/2024	-1,82%	-0,21	11,30	11,56	11,23	11,71	21M	5.090
18/07/2024	-3,28%	-0,39	11,51	11,76	11,41	11,77	38M	9.803
17/07/2024	-1,24%	-0,15	11,90	11,98	11,65	12,13	40M	8.701
16/07/2024	-2,43%	-0,30	12,05	12,35	11,90	12,52	45M	13.067
15/07/2024	3,26%	0,39	12,35	12,00	11,76	12,42	38M	11.165
12/07/2024	1,36%	0,16	11,96	11,85	11,53	12,04	31M	7.946
11/07/2024	-0,84%	-0,10	11,80	12,19	11,64	12,22	52M	12.754
10/07/2024	-1,24%	-0,15	11,90	12,25	11,86	12,49	60M	12.478
09/07/2024	1,86%	0,22	12,05	11,79	11,66	12,09	29M	6.853
08/07/2024	1,02%	0,12	11,83	11,64	11,37	11,84	37M	8.046
05/07/2024	0,09%	0,01	11,71	11,60	11,28	11,71	41M	9.490
04/07/2024	4,93%	0,55	11,70	11,27	11,27	11,70	47M	7.924
03/07/2024	7,21%	0,75	11,15	10,58	10,58	11,18	73M	12.923
02/07/2024	-1,79%	-0,19	10,40	10,60	10,36	10,66	28M	5.460
01/07/2024	1,73%	0,18	10,59	10,40	10,25	10,80	41M	7.904
28/06/2024	-5,71%	-0,63	10,41	10,96	10,41	11,04	43M	10.080
27/06/2024	3,66%	0,39	11,04	10,64	10,59	11,06	29M	6.621
26/06/2024	-1,30%	-0,14	10,65	10,72	10,46	10,74	32M	7.497
25/06/2024	-2,88%	-0,32	10,79	11,11	10,76	11,12	42M	9.991
24/06/2024	2,49%	0,27	11,11	10,82	10,75	11,14	70M	11.570
21/06/2024	-1,19%	-0,13	10,84	10,84	10,59	11,04	57M	9.928
20/06/2024	-1,08%	-0,12	10,97	11,27	10,93	11,54	69M	12.774
19/06/2024	4,33%	0,46	11,09	10,71	10,62	11,14	31M	6.610
18/06/2024	-1,39%	-0,15	10,63	10,76	10,55	10,88	32M	8.363
17/06/2024	-3,92%	-0,44	10,78	11,11	10,74	11,12	43M	8.083
14/06/2024	-0,71%	-0,08	11,22	11,20	11,08	11,46	39M	6.586
13/06/2024	-0,44%	-0,05	11,30	11,34	11,17	11,50	54M	9.102
12/06/2024	-1,22%	-0,14	11,35	11,67	11,18	11,83	113M	19.805
11/06/2024	2,77%	0,31	11,49	11,24	11,21	11,49	92M	11.181
10/06/2024	-1,76%	-0,20	11,18	11,34	11,13	11,51	56M	14.996
07/06/2024	-3,15%	-0,37	11,38	11,55	11,37	11,65	58M	15.113
06/06/2024	0,43%	0,05	11,75	11,85	11,62	12,01	91M	10.782
05/06/2024	-1,02%	-0,12	11,70	11,83	11,62	12,04	45M	9.640
04/06/2024	-1,42%	-0,17	11,82	12,02	11,68	12,20	36M	10.268
03/06/2024	-0,99%	-0,12	11,99	12,10	11,81	12,33	48M	11.604
31/05/2024	-3,74%	-0,47	12,11	12,76	11,98	12,86	62M	12.497
29/05/2024	-3,75%	-0,49	12,58	12,46	12,16	12,81	89M	17.316
28/05/2024	-0,15%	-0,02	13,07	13,40	12,87	13,68	92M	13.820
27/05/2024	-3,96%	-0,54	13,09	13,76	12,98	13,98	46M	6.292
24/05/2024	-0,94%	-0,13	13,63	13,79	13,41	13,94	46M	9.692
23/05/2024	-1,43%	-0,20	13,76	14,10	13,22	14,56	154M	24.257
22/05/2024	1,09%	0,15	13,96	13,81	13,81	14,56	138M	20.045
21/05/2024	10,22%	1,28	13,81	12,72	12,68	13,97	203M	29.158
20/05/2024	-2,87%	-0,37	12,53	12,88	12,53	12,90	89M	16.762
17/05/2024	-1,53%	-0,20	12,90	12,99	12,82	13,20	58M	13.012
16/05/2024	-4,87%	-0,67	13,10	13,78	13,04	13,84	98M	18.327
15/05/2024	-0,86%	-0,12	13,77	13,91	13,65	14,36	66M	12.928
14/05/2024	-	-	13,89	13,92	13,88	14,50	140M	15.904

Date,Open,High,Low,Close,Volume
19-Nov-24,10.15,10.41,10.04,10.15,25425621
18-Nov-24,10.23,10.30,9.98,10.11,38909747
14-Nov-24,10.42,10.49,10.14,10.24,22103349
13-Nov-24,10.45,10.58,10.17,10.43,44097065
12-Nov-24,10.83,10.84,10.38,10.46,39652645
11-Nov-24,10.20,11.00,10.17,10.83,64542511
08-Nov-24,10.10,10.66,9.75,10.23,78524607
07-Nov-24,10.90,11.20,10.24,10.37,60433875
06-Nov-24,10.53,10.94,10.34,10.90,38191524
05-Nov-24,10.75,11.02,10.50,10.72,32724557
04-Nov-24,10.35,11.07,10.32,10.81,92536413
01-Nov-24,10.63,10.73,10.11,10.14,33234057
31-Oct-24,10.82,10.92,10.50,10.61,24558465
30-Oct-24,10.54,11.03,10.54,10.85,29653814
29-Oct-24,10.88,10.97,10.49,10.60,29422089
28-Oct-24,10.80,11.02,10.68,10.83,39152315
25-Oct-24,11.06,11.15,10.41,10.68,55234122
24-Oct-24,10.80,11.32,10.49,11.03,55688110
23-Oct-24,10.35,10.97,10.29,10.79,78419877
22-Oct-24,10.40,10.79,10.25,10.37,35202034
21-Oct-24,10.27,10.65,10.27,10.50,58830288
18-Oct-24,10.23,10.40,10.10,10.24,33070955
17-Oct-24,10.42,10.42,10.12,10.20,36943113
16-Oct-24,10.22,10.80,10.21,10.58,54625594
15-Oct-24,10.61,10.70,10.22,10.25,28751901
14-Oct-24,10.30,10.61,10.06,10.49,44051012
11-Oct-24,10.02,10.35,9.84,10.32,57658117
10-Oct-24,10.05,10.20,9.79,10.07,44714576
09-Oct-24,10.52,10.59,9.94,10.00,55966160
08-Oct-24,10.09,10.72,9.96,10.69,96245582
07-Oct-24,10.37,10.60,9.89,10.15,89605838
04-Oct-24,9.34,10.25,9.28,10.17,81222241
03-Oct-24,9.10,9.41,8.93,9.37,44357454
02-Oct-24,9.10,9.35,9.10,9.22,46116537
01-Oct-24,9.30,9.31,9.02,9.04,37151711
30-Sep-24,9.27,9.33,9.06,9.19,39190271
27-Sep-24,9.32,9.58,9.17,9.27,29275760
26-Sep-24,9.35,9.95,9.22,9.32,93669982
25-Sep-24,9.71,9.72,9.06,9.06,62332009
24-Sep-24,9.50,9.84,9.42,9.60,61841532
23-Sep-24,9.87,9.90,9.40,9.40,88244962
20-Sep-24,10.50,10.56,9.89,9.93,93386600
19-Sep-24,10.87,11.08,10.54,10.54,52100135
18-Sep-24,11.02,11.18,10.82,10.82,56698193
17-Sep-24,11.03,11.16,10.77,11.12,53329619
16-Sep-24,10.89,10.99,10.73,10.94,52051147
13-Sep-24,10.51,11.10,10.45,10.91,62731923
12-Sep-24,10.41,10.54,10.06,10.41,47045719
11-Sep-24,9.74,10.59,9.65,10.49,73546245
10-Sep-24,9.59,9.82,9.55,9.71,34279245
09-Sep-24,9.69,9.69,9.45,9.61,60796318
06-Sep-24,10.04,10.22,9.53,9.61,54715006
05-Sep-24,10.19,10.20,9.78,10.01,90815391
04-Sep-24,9.88,10.50,9.86,10.10,87182270
03-Sep-24,10.11,10.73,9.65,9.85,158694441
02-Sep-24,9.86,10.04,9.67,9.67,33198610
30-Aug-24,9.94,10.28,9.84,9.85,77994670
29-Aug-24,10.08,10.21,9.93,10.00,56083427
28-Aug-24,10.17,10.28,9.97,10.08,27123252
27-Aug-24,10.20,10.28,10.09,10.19,17185413
26-Aug-24,10.32,10.34,10.06,10.25,17865304
23-Aug-24,9.80,10.36,9.73,10.31,56482392
22-Aug-24,10.15,10.15,9.68,9.68,42709876
21-Aug-24,10.31,10.42,10.03,10.15,30210352
20-Aug-24,10.61,10.66,10.20,10.30,29888683
19-Aug-24,9.85,10.69,9.73,10.61,49503114
16-Aug-24,10.25,10.25,9.80,9.80,34013421
15-Aug-24,10.09,10.29,10.00,10.10,43124881
14-Aug-24,10.16,10.20,9.96,10.02,39035254
13-Aug-24,10.60,10.63,10.08,10.14,36485101
12-Aug-24,10.38,10.74,10.35,10.57,36892046
09-Aug-24,10.38,10.60,9.88,10.33,109935975
08-Aug-24,10.90,11.02,10.67,10.70,65735730
07-Aug-24,10.37,10.92,10.37,10.80,47597376
06-Aug-24,10.71,10.80,9.98,10.27,72012293
05-Aug-24,10.32,10.85,10.23,10.74,33334662
02-Aug-24,10.75,10.93,10.53,10.75,43142268
01-Aug-24,11.12,11.21,10.59,10.70,38345146
31-Jul-24,10.91,11.05,10.70,10.94,35678309
30-Jul-24,10.85,11.12,10.71,10.79,34483764
29-Jul-24,10.96,11.12,10.83,10.91,44602078
26-Jul-24,10.61,11.04,10.45,11.00,38042874
25-Jul-24,10.59,10.74,10.51,10.54,32610073
24-Jul-24,10.99,10.99,10.59,10.64,37648423
23-Jul-24,11.41,11.41,11.00,11.02,34853985
22-Jul-24,11.35,11.53,11.35,11.45,15493219
19-Jul-24,11.56,11.71,11.23,11.30,20944524
18-Jul-24,11.76,11.77,11.41,11.51,37516225
17-Jul-24,11.98,12.13,11.65,11.90,40014636
16-Jul-24,12.35,12.52,11.90,12.05,45057371
15-Jul-24,12.00,12.42,11.76,12.35,37843333
12-Jul-24,11.85,12.04,11.53,11.96,31203529
11-Jul-24,12.19,12.22,11.64,11.80,52256689
10-Jul-24,12.25,12.49,11.86,11.90,59828321
09-Jul-24,11.79,12.09,11.66,12.05,29496789
08-Jul-24,11.64,11.84,11.37,11.83,37474633
05-Jul-24,11.60,11.71,11.28,11.71,41101006
04-Jul-24,11.27,11.70,11.27,11.70,46695957
03-Jul-24,10.58,11.18,10.58,11.15,73167619
02-Jul-24,10.60,10.66,10.36,10.40,28424288
01-Jul-24,10.40,10.80,10.25,10.59,41115089
28-Jun-24,10.96,11.04,10.41,10.41,43097553
27-Jun-24,10.64,11.06,10.59,11.04,28574270
26-Jun-24,10.72,10.74,10.46,10.65,32450844
25-Jun-24,11.11,11.12,10.76,10.79,41546720
24-Jun-24,10.82,11.14,10.75,11.11,70069259
21-Jun-24,10.84,11.04,10.59,10.84,57026173
20-Jun-24,11.27,11.54,10.93,10.97,68974560
19-Jun-24,10.71,11.14,10.62,11.09,31358726
18-Jun-24,10.76,10.88,10.55,10.63,32319865
17-Jun-24,11.11,11.12,10.74,10.78,42744783
14-Jun-24,11.20,11.46,11.08,11.22,39073129
13-Jun-24,11.34,11.50,11.17,11.30,54286644
12-Jun-24,11.67,11.83,11.18,11.35,113235179
11-Jun-24,11.24,11.49,11.21,11.49,92056369
10-Jun-24,11.34,11.51,11.13,11.18,56215075
07-Jun-24,11.55,11.65,11.37,11.38,57930931
06-Jun-24,11.85,12.01,11.62,11.75,90935108
05-Jun-24,11.83,12.04,11.62,11.70,44765047
04-Jun-24,12.02,12.20,11.68,11.82,36104623
03-Jun-24,12.10,12.33,11.81,11.99,48151376
31-May-24,12.76,12.86,11.98,12.11,61871239
29-May-24,12.46,12.81,12.16,12.58,88955512
28-May-24,13.40,13.68,12.87,13.07,91821092
27-May-24,13.76,13.98,12.98,13.09,46013385
24-May-24,13.79,13.94,13.41,13.63,45821175
23-May-24,14.10,14.56,13.22,13.76,154489993
22-May-24,13.81,14.56,13.81,13.96,137996055
21-May-24,12.72,13.97,12.68,13.81,202705536
20-May-24,12.88,12.90,12.53,12.53,88646079
17-May-24,12.99,13.20,12.82,12.90,58038834
16-May-24,13.78,13.84,13.04,13.10,98075892
15-May-24,13.91,14.36,13.65,13.77,65732071
14-May-24,13.92,14.50,13.88,13.89,139505465

*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