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
25/04/2024	5,73%	0,82	15,12	14,30	14,01	15,12	79M	13.435
24/04/2024	0,92%	0,13	14,30	14,20	14,01	14,45	46M	9.380
23/04/2024	0,64%	0,09	14,17	13,95	13,70	14,22	37M	9.856
22/04/2024	0,36%	0,05	14,08	14,05	13,90	14,36	44M	11.885
19/04/2024	0,00%	0,00	14,03	14,03	13,94	14,37	60M	13.429
18/04/2024	-0,07%	-0,01	14,03	14,05	13,91	14,65	65M	15.826
17/04/2024	-0,43%	-0,06	14,04	14,28	13,92	14,36	58M	17.425
16/04/2024	-0,91%	-0,13	14,10	14,00	13,86	14,46	72M	17.287
15/04/2024	-4,56%	-0,68	14,23	14,90	14,15	14,90	102M	18.417
12/04/2024	-5,21%	-0,82	14,91	15,51	14,74	15,52	94M	14.352
11/04/2024	-3,56%	-0,58	15,73	16,22	15,63	16,38	63M	14.526
10/04/2024	-3,55%	-0,60	16,31	16,85	16,20	16,85	63M	12.138
09/04/2024	0,42%	0,07	16,91	16,91	16,64	17,00	38M	8.353
08/04/2024	1,14%	0,19	16,84	16,67	16,48	16,94	34M	8.760
05/04/2024	-0,36%	-0,06	16,65	16,70	16,59	16,99	45M	10.248
04/04/2024	-0,77%	-0,13	16,71	17,06	16,51	17,36	83M	19.722
03/04/2024	-4,05%	-0,71	16,84	17,54	16,69	17,66	104M	15.482
02/04/2024	-2,39%	-0,43	17,55	17,90	17,07	18,12	95M	17.503
01/04/2024	-0,72%	-0,13	17,98	18,18	17,98	18,59	76M	10.894
28/03/2024	2,72%	0,48	18,11	17,63	17,40	18,39	51M	8.380
27/03/2024	-2,16%	-0,39	17,63	18,02	17,31	18,25	122M	17.229
26/03/2024	-3,43%	-0,64	18,02	18,67	17,91	18,78	117M	11.405
25/03/2024	0,38%	0,07	18,66	18,59	18,52	18,97	39M	11.823
22/03/2024	-0,96%	-0,18	18,59	18,76	18,45	18,88	41M	9.961
21/03/2024	-2,75%	-0,53	18,77	19,25	18,50	19,35	67M	13.748
20/03/2024	2,28%	0,43	19,30	18,91	18,43	19,50	89M	14.398
19/03/2024	2,50%	0,46	18,87	18,55	18,28	19,20	85M	13.953
18/03/2024	-3,81%	-0,73	18,41	19,32	18,28	19,49	198M	26.119
15/03/2024	-9,76%	-2,07	19,14	20,64	18,98	20,80	395M	38.101
14/03/2024	-1,62%	-0,35	21,21	21,65	20,82	21,65	120M	13.536
13/03/2024	1,36%	0,29	21,56	21,11	21,03	21,58	46M	7.775
12/03/2024	0,47%	0,10	21,27	21,32	20,80	21,47	51M	9.190
11/03/2024	-0,75%	-0,16	21,17	21,26	20,83	21,40	36M	7.088
08/03/2024	-1,52%	-0,33	21,33	21,66	21,14	21,93	64M	12.101
07/03/2024	3,88%	0,81	21,66	20,94	20,64	21,66	88M	15.838
06/03/2024	2,31%	0,47	20,85	20,50	20,50	21,56	107M	18.110
05/03/2024	2,05%	0,41	20,38	20,09	20,05	20,82	43M	8.646
04/03/2024	-2,87%	-0,59	19,97	20,65	19,69	20,67	41M	7.835
01/03/2024	0,98%	0,20	20,56	20,43	20,29	20,79	40M	7.094
29/02/2024	0,25%	0,05	20,36	20,20	19,91	20,48	39M	6.971
28/02/2024	-1,74%	-0,36	20,31	20,66	20,19	20,82	63M	12.287
27/02/2024	5,08%	1,00	20,67	19,76	19,71	20,77	86M	13.522
26/02/2024	0,56%	0,11	19,67	19,46	19,32	19,86	26M	5.009
23/02/2024	-1,61%	-0,32	19,56	19,90	19,08	19,92	86M	14.695
22/02/2024	1,74%	0,34	19,88	19,76	19,54	20,01	50M	11.681
21/02/2024	0,21%	0,04	19,54	19,44	19,00	19,56	48M	11.406
20/02/2024	1,19%	0,23	19,50	19,20	19,09	19,60	56M	7.709
19/02/2024	0,89%	0,17	19,27	19,01	19,00	19,60	39M	8.983
16/02/2024	2,52%	0,47	19,10	18,79	18,76	19,71	91M	16.261
15/02/2024	-0,21%	-0,04	18,63	18,80	18,51	18,95	59M	12.121
14/02/2024	-0,48%	-0,09	18,67	18,74	18,43	18,80	36M	12.178
09/02/2024	-1,37%	-0,26	18,76	18,99	18,66	19,54	66M	9.654
08/02/2024	0,11%	0,02	19,02	18,74	18,70	19,12	95M	16.112
07/02/2024	0,05%	0,01	19,00	18,94	18,80	19,13	73M	12.426
06/02/2024	3,66%	0,67	18,99	18,31	18,29	19,20	68M	12.622
05/02/2024	-0,92%	-0,17	18,32	18,51	18,10	18,70	93M	16.545
02/02/2024	-3,35%	-0,64	18,49	19,87	18,38	19,99	132M	26.082
01/02/2024	-0,78%	-0,15	19,13	19,32	18,93	19,44	66M	14.716
31/01/2024	1,63%	0,31	19,28	19,00	18,78	19,55	110M	15.903
30/01/2024	-2,92%	-0,57	18,97	19,59	18,64	19,59	103M	18.354
29/01/2024	-1,16%	-0,23	19,54	19,79	19,49	20,00	41M	9.137
26/01/2024	1,28%	0,25	19,77	19,53	18,99	19,78	63M	13.350
25/01/2024	-4,41%	-0,90	19,52	20,41	19,52	20,55	78M	12.459
24/01/2024	-3,72%	-0,79	20,42	21,26	20,40	21,51	59M	12.160
23/01/2024	1,73%	0,36	21,21	20,91	20,84	21,30	49M	10.566
22/01/2024	-0,76%	-0,16	20,85	21,02	20,68	21,45	72M	15.592
19/01/2024	3,45%	0,70	21,01	20,45	20,01	21,26	95M	13.187
18/01/2024	-2,36%	-0,49	20,31	20,83	20,30	21,21	48M	8.792
17/01/2024	0,34%	0,07	20,80	20,55	20,46	20,88	81M	16.313
16/01/2024	-2,72%	-0,58	20,73	21,02	20,40	21,10	69M	15.332
15/01/2024	1,48%	0,31	21,31	20,99	20,84	21,49	40M	8.835
12/01/2024	1,01%	0,21	21,00	20,70	20,14	21,19	76M	13.329
11/01/2024	0,24%	0,05	20,79	20,67	20,50	21,05	56M	11.198
10/01/2024	-1,75%	-0,37	20,74	21,15	20,57	21,33	47M	7.182
09/01/2024	0,43%	0,09	21,11	20,88	20,60	21,20	49M	8.794
08/01/2024	1,06%	0,22	21,02	20,62	20,58	21,35	74M	12.499
05/01/2024	1,46%	0,30	20,80	20,43	20,33	21,83	78M	14.749
04/01/2024	-1,96%	-0,41	20,50	20,88	20,25	20,93	72M	13.149
03/01/2024	-2,15%	-0,46	20,91	21,20	20,57	21,40	81M	16.698
02/01/2024	-4,68%	-1,05	21,37	22,40	21,25	22,56	53M	11.934
28/12/2023	-1,80%	-0,41	22,42	22,72	22,32	22,99	45M	6.713
27/12/2023	1,92%	0,43	22,83	22,34	22,34	22,87	53M	8.039
26/12/2023	0,54%	0,12	22,40	22,19	22,17	22,55	29M	5.318
22/12/2023	-2,79%	-0,64	22,28	22,91	22,18	22,94	52M	11.159
21/12/2023	0,79%	0,18	22,92	22,95	22,62	23,09	39M	9.067
20/12/2023	-0,74%	-0,17	22,74	22,80	22,58	23,24	52M	10.707
19/12/2023	0,31%	0,07	22,91	22,83	22,75	23,39	76M	15.770
18/12/2023	1,02%	0,23	22,84	23,00	22,30	23,18	57M	10.166
15/12/2023	-1,82%	-0,42	22,61	23,00	22,32	23,12	66M	11.933
14/12/2023	2,90%	0,65	23,03	22,60	22,60	23,57	147M	21.311
13/12/2023	6,93%	1,45	22,38	20,97	20,94	22,57	93M	17.972
12/12/2023	0,10%	0,02	20,93	21,05	20,81	21,22	34M	7.407
11/12/2023	-3,24%	-0,70	20,91	21,62	20,82	21,68	38M	6.972
08/12/2023	1,98%	0,42	21,61	21,12	20,90	21,75	71M	16.388
07/12/2023	4,75%	0,96	21,19	20,27	20,26	21,37	91M	14.165
06/12/2023	-0,69%	-0,14	20,23	20,50	20,16	20,73	52M	11.632
05/12/2023	1,55%	0,31	20,37	20,22	20,03	20,64	72M	12.854
04/12/2023	-2,95%	-0,61	20,06	20,64	19,90	20,73	53M	9.759
01/12/2023	2,89%	0,58	20,67	20,03	19,93	20,81	64M	11.085
30/11/2023	-1,52%	-0,31	20,09	20,56	20,02	20,65	79M	13.780
29/11/2023	-2,58%	-0,54	20,40	20,99	20,30	21,12	72M	12.453
28/11/2023	-1,46%	-0,31	20,94	21,07	20,81	21,72	131M	21.266
27/11/2023	10,73%	2,06	21,25	20,15	20,10	21,25	166M	25.357
24/11/2023	-2,04%	-0,40	19,19	19,60	19,19	19,61	34M	8.942
23/11/2023	0,77%	0,15	19,59	19,54	19,43	19,90	31M	6.036
22/11/2023	-1,42%	-0,28	19,44	20,00	19,25	20,17	100M	18.303
21/11/2023	-3,19%	-0,65	19,72	20,21	19,45	20,30	86M	18.815
20/11/2023	0,59%	0,12	20,37	20,23	20,22	20,74	61M	12.348
17/11/2023	-0,54%	-0,11	20,25	20,62	19,83	20,62	89M	15.756
16/11/2023	2,78%	0,55	20,36	19,75	19,72	20,82	159M	26.520
14/11/2023	-0,70%	-0,14	19,81	20,38	18,60	20,68	267M	39.865
13/11/2023	0,86%	0,17	19,95	19,81	19,65	20,39	83M	12.725
10/11/2023	3,67%	0,70	19,78	19,30	19,22	20,21	87M	15.653
09/11/2023	0,16%	0,03	19,08	19,25	18,83	19,87	116M	22.920
08/11/2023	2,64%	0,49	19,05	18,49	18,49	19,39	78M	16.642
07/11/2023	5,33%	0,94	18,56	17,56	17,46	18,73	91M	18.729
06/11/2023	-8,85%	-1,71	17,62	19,42	17,62	19,60	96M	16.818
03/11/2023	7,15%	1,29	19,33	18,49	18,49	19,33	93M	19.896
01/11/2023	1,75%	0,31	18,04	17,76	17,54	18,07	84M	19.627
31/10/2023	0,06%	0,01	17,73	17,80	17,38	17,95	51M	11.427
30/10/2023	-3,70%	-0,68	17,72	18,56	17,70	18,65	73M	17.464
27/10/2023	-2,02%	-0,38	18,40	18,87	18,23	19,15	80M	15.403
26/10/2023	2,68%	0,49	18,78	18,30	18,21	18,87	68M	16.716
25/10/2023	-1,40%	-0,26	18,29	18,43	18,10	18,77	94M	18.842
24/10/2023	0,60%	0,11	18,55	18,83	17,75	18,83	100M	20.272
23/10/2023	0,82%	0,15	18,44	18,15	17,97	18,80	77M	17.303
20/10/2023	-1,93%	-0,36	18,29	18,46	18,18	18,93	57M	12.875
19/10/2023	0,76%	0,14	18,65	18,52	18,42	19,09	75M	11.726
18/10/2023	-3,54%	-0,68	18,51	19,00	18,36	19,00	94M	21.950
17/10/2023	-4,15%	-0,83	19,19	19,85	19,14	19,92	103M	20.814
16/10/2023	2,04%	0,40	20,02	19,77	19,71	20,33	69M	14.682
13/10/2023	-3,78%	-0,77	19,62	20,20	19,51	20,28	81M	13.974
11/10/2023	-2,16%	-0,45	20,39	20,89	20,32	21,03	112M	21.048
10/10/2023	-	-	20,84	19,71	19,71	21,00	128M	21.520

Date,Open,High,Low,Close,Volume
25-Apr-24,14.30,15.12,14.01,15.12,78830993
24-Apr-24,14.20,14.45,14.01,14.30,45919798
23-Apr-24,13.95,14.22,13.70,14.17,36774038
22-Apr-24,14.05,14.36,13.90,14.08,43551840
19-Apr-24,14.03,14.37,13.94,14.03,60153984
18-Apr-24,14.05,14.65,13.91,14.03,65167671
17-Apr-24,14.28,14.36,13.92,14.04,57750300
16-Apr-24,14.00,14.46,13.86,14.10,71890885
15-Apr-24,14.90,14.90,14.15,14.23,101539175
12-Apr-24,15.51,15.52,14.74,14.91,93911114
11-Apr-24,16.22,16.38,15.63,15.73,62899508
10-Apr-24,16.85,16.85,16.20,16.31,63155720
09-Apr-24,16.91,17.00,16.64,16.91,38345188
08-Apr-24,16.67,16.94,16.48,16.84,34027346
05-Apr-24,16.70,16.99,16.59,16.65,45429727
04-Apr-24,17.06,17.36,16.51,16.71,82528295
03-Apr-24,17.54,17.66,16.69,16.84,104125184
02-Apr-24,17.90,18.12,17.07,17.55,95206858
01-Apr-24,18.18,18.59,17.98,17.98,76245862
28-Mar-24,17.63,18.39,17.40,18.11,50803715
27-Mar-24,18.02,18.25,17.31,17.63,121750230
26-Mar-24,18.67,18.78,17.91,18.02,116712682
25-Mar-24,18.59,18.97,18.52,18.66,39472612
22-Mar-24,18.76,18.88,18.45,18.59,41247202
21-Mar-24,19.25,19.35,18.50,18.77,66823847
20-Mar-24,18.91,19.50,18.43,19.30,88757352
19-Mar-24,18.55,19.20,18.28,18.87,85196650
18-Mar-24,19.32,19.49,18.28,18.41,197813703
15-Mar-24,20.64,20.80,18.98,19.14,395200251
14-Mar-24,21.65,21.65,20.82,21.21,119878536
13-Mar-24,21.11,21.58,21.03,21.56,45921582
12-Mar-24,21.32,21.47,20.80,21.27,50546310
11-Mar-24,21.26,21.40,20.83,21.17,35508970
08-Mar-24,21.66,21.93,21.14,21.33,63634549
07-Mar-24,20.94,21.66,20.64,21.66,88193489
06-Mar-24,20.50,21.56,20.50,20.85,107352248
05-Mar-24,20.09,20.82,20.05,20.38,43306706
04-Mar-24,20.65,20.67,19.69,19.97,41035288
01-Mar-24,20.43,20.79,20.29,20.56,39615599
29-Feb-24,20.20,20.48,19.91,20.36,38761174
28-Feb-24,20.66,20.82,20.19,20.31,62812567
27-Feb-24,19.76,20.77,19.71,20.67,85538350
26-Feb-24,19.46,19.86,19.32,19.67,25509303
23-Feb-24,19.90,19.92,19.08,19.56,86460727
22-Feb-24,19.76,20.01,19.54,19.88,49720176
21-Feb-24,19.44,19.56,19.00,19.54,48054180
20-Feb-24,19.20,19.60,19.09,19.50,55962375
19-Feb-24,19.01,19.60,19.00,19.27,39465403
16-Feb-24,18.79,19.71,18.76,19.10,91361744
15-Feb-24,18.80,18.95,18.51,18.63,58605408
14-Feb-24,18.74,18.80,18.43,18.67,35948463
09-Feb-24,18.99,19.54,18.66,18.76,65633651
08-Feb-24,18.74,19.12,18.70,19.02,94645935
07-Feb-24,18.94,19.13,18.80,19.00,73389886
06-Feb-24,18.31,19.20,18.29,18.99,67974953
05-Feb-24,18.51,18.70,18.10,18.32,92660911
02-Feb-24,19.87,19.99,18.38,18.49,131951211
01-Feb-24,19.32,19.44,18.93,19.13,66169182
31-Jan-24,19.00,19.55,18.78,19.28,110487282
30-Jan-24,19.59,19.59,18.64,18.97,103263455
29-Jan-24,19.79,20.00,19.49,19.54,41279632
26-Jan-24,19.53,19.78,18.99,19.77,63482625
25-Jan-24,20.41,20.55,19.52,19.52,78459992
24-Jan-24,21.26,21.51,20.40,20.42,58965232
23-Jan-24,20.91,21.30,20.84,21.21,49120776
22-Jan-24,21.02,21.45,20.68,20.85,71649246
19-Jan-24,20.45,21.26,20.01,21.01,95374823
18-Jan-24,20.83,21.21,20.30,20.31,48145123
17-Jan-24,20.55,20.88,20.46,20.80,80908597
16-Jan-24,21.02,21.10,20.40,20.73,69139287
15-Jan-24,20.99,21.49,20.84,21.31,40389163
12-Jan-24,20.70,21.19,20.14,21.00,76022695
11-Jan-24,20.67,21.05,20.50,20.79,55924724
10-Jan-24,21.15,21.33,20.57,20.74,47488972
09-Jan-24,20.88,21.20,20.60,21.11,49200195
08-Jan-24,20.62,21.35,20.58,21.02,73640450
05-Jan-24,20.43,21.83,20.33,20.80,77643504
04-Jan-24,20.88,20.93,20.25,20.50,71760172
03-Jan-24,21.20,21.40,20.57,20.91,80864272
02-Jan-24,22.40,22.56,21.25,21.37,52749716
28-Dec-23,22.72,22.99,22.32,22.42,44664106
27-Dec-23,22.34,22.87,22.34,22.83,52764449
26-Dec-23,22.19,22.55,22.17,22.40,28724409
22-Dec-23,22.91,22.94,22.18,22.28,52374552
21-Dec-23,22.95,23.09,22.62,22.92,38570979
20-Dec-23,22.80,23.24,22.58,22.74,52043902
19-Dec-23,22.83,23.39,22.75,22.91,75647993
18-Dec-23,23.00,23.18,22.30,22.84,57111710
15-Dec-23,23.00,23.12,22.32,22.61,66020541
14-Dec-23,22.60,23.57,22.60,23.03,146692102
13-Dec-23,20.97,22.57,20.94,22.38,93027602
12-Dec-23,21.05,21.22,20.81,20.93,33563990
11-Dec-23,21.62,21.68,20.82,20.91,37702797
08-Dec-23,21.12,21.75,20.90,21.61,70604740
07-Dec-23,20.27,21.37,20.26,21.19,90942503
06-Dec-23,20.50,20.73,20.16,20.23,52378604
05-Dec-23,20.22,20.64,20.03,20.37,71530279
04-Dec-23,20.64,20.73,19.90,20.06,53080030
01-Dec-23,20.03,20.81,19.93,20.67,64311940
30-Nov-23,20.56,20.65,20.02,20.09,78761103
29-Nov-23,20.99,21.12,20.30,20.40,72186535
28-Nov-23,21.07,21.72,20.81,20.94,130926495
27-Nov-23,20.15,21.25,20.10,21.25,166456925
24-Nov-23,19.60,19.61,19.19,19.19,34255332
23-Nov-23,19.54,19.90,19.43,19.59,30884533
22-Nov-23,20.00,20.17,19.25,19.44,100414503
21-Nov-23,20.21,20.30,19.45,19.72,86473266
20-Nov-23,20.23,20.74,20.22,20.37,60749476
17-Nov-23,20.62,20.62,19.83,20.25,89159790
16-Nov-23,19.75,20.82,19.72,20.36,159402921
14-Nov-23,20.38,20.68,18.60,19.81,267088543
13-Nov-23,19.81,20.39,19.65,19.95,83222360
10-Nov-23,19.30,20.21,19.22,19.78,86856190
09-Nov-23,19.25,19.87,18.83,19.08,115822929
08-Nov-23,18.49,19.39,18.49,19.05,77600844
07-Nov-23,17.56,18.73,17.46,18.56,91109645
06-Nov-23,19.42,19.60,17.62,17.62,95520893
03-Nov-23,18.49,19.33,18.49,19.33,93151831
01-Nov-23,17.76,18.07,17.54,18.04,83660175
31-Oct-23,17.80,17.95,17.38,17.73,51361213
30-Oct-23,18.56,18.65,17.70,17.72,73442983
27-Oct-23,18.87,19.15,18.23,18.40,79682936
26-Oct-23,18.30,18.87,18.21,18.78,67755351
25-Oct-23,18.43,18.77,18.10,18.29,94302692
24-Oct-23,18.83,18.83,17.75,18.55,99691096
23-Oct-23,18.15,18.80,17.97,18.44,77243693
20-Oct-23,18.46,18.93,18.18,18.29,57373858
19-Oct-23,18.52,19.09,18.42,18.65,75087355
18-Oct-23,19.00,19.00,18.36,18.51,93929138
17-Oct-23,19.85,19.92,19.14,19.19,102972471
16-Oct-23,19.77,20.33,19.71,20.02,68878050
13-Oct-23,20.20,20.28,19.51,19.62,81132799
11-Oct-23,20.89,21.03,20.32,20.39,112081245
10-Oct-23,19.71,21.00,19.71,20.84,128052766

*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