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
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	4,05%	0,33	8,48	8,19	8,00	8,48	28M	13.567
16/12/2024	-2,40%	-0,20	8,15	8,38	8,06	8,50	40M	12.522
13/12/2024	-3,36%	-0,29	8,35	8,62	8,29	8,87	40M	10.739
12/12/2024	-7,59%	-0,71	8,64	9,11	8,54	9,16	50M	13.311
11/12/2024	5,41%	0,48	9,35	8,90	8,71	9,63	46M	11.119
10/12/2024	4,23%	0,36	8,87	8,69	8,47	8,88	38M	8.728
09/12/2024	2,65%	0,22	8,51	8,37	8,33	8,88	78M	22.531
06/12/2024	-6,96%	-0,62	8,29	8,87	8,29	8,97	49M	9.826
05/12/2024	-1,00%	-0,09	8,91	9,16	8,82	9,42	40M	11.391
04/12/2024	0,22%	0,02	9,00	9,00	8,92	9,20	31M	8.482
03/12/2024	-0,11%	-0,01	8,98	9,06	8,84	9,12	41M	9.653
02/12/2024	-2,81%	-0,26	8,99	9,25	8,98	9,38	39M	14.544
29/11/2024	-1,49%	-0,14	9,25	9,38	8,85	9,48	85M	16.976
28/11/2024	-6,38%	-0,64	9,39	10,05	9,28	10,05	48M	14.406
27/11/2024	-5,11%	-0,54	10,03	10,62	10,03	10,74	38M	11.052
26/11/2024	0,96%	0,10	10,57	10,45	10,36	10,93	51M	12.964
25/11/2024	3,15%	0,32	10,47	10,25	10,00	10,47	41M	9.430
22/11/2024	1,40%	0,14	10,15	10,13	9,91	10,20	41M	9.683
21/11/2024	-1,38%	-0,14	10,01	10,05	9,85	10,11	42M	11.891
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	-	-	10,94	10,89	10,73	10,99	52M	9.253

Date,Open,High,Low,Close,Volume
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
16-Dec-24,8.38,8.50,8.06,8.15,40021201
13-Dec-24,8.62,8.87,8.29,8.35,40031936
12-Dec-24,9.11,9.16,8.54,8.64,49823102
11-Dec-24,8.90,9.63,8.71,9.35,45536946
10-Dec-24,8.69,8.88,8.47,8.87,37720867
09-Dec-24,8.37,8.88,8.33,8.51,77526805
06-Dec-24,8.87,8.97,8.29,8.29,49161303
05-Dec-24,9.16,9.42,8.82,8.91,39989223
04-Dec-24,9.00,9.20,8.92,9.00,31292738
03-Dec-24,9.06,9.12,8.84,8.98,41300056
02-Dec-24,9.25,9.38,8.98,8.99,38724418
29-Nov-24,9.38,9.48,8.85,9.25,85076697
28-Nov-24,10.05,10.05,9.28,9.39,48204837
27-Nov-24,10.62,10.74,10.03,10.03,37952413
26-Nov-24,10.45,10.93,10.36,10.57,51280930
25-Nov-24,10.25,10.47,10.00,10.47,40913278
22-Nov-24,10.13,10.20,9.91,10.15,41303296
21-Nov-24,10.05,10.11,9.85,10.01,41648531
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

*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