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
20/01/2022	3,25%	0,63	20,00	19,35	19,05	20,88	62M	13.480
19/01/2022	-1,32%	-0,26	19,37	19,80	19,37	20,18	44M	9.535
18/01/2022	2,94%	0,56	19,63	19,20	18,87	19,93	62M	13.722
17/01/2022	0,90%	0,17	19,07	18,84	18,84	19,42	29M	6.637
14/01/2022	1,67%	0,31	18,90	18,59	18,27	19,03	42M	10.330
13/01/2022	-0,69%	-0,13	18,59	18,72	18,20	18,79	60M	10.456
12/01/2022	0,48%	0,09	18,72	18,53	18,19	19,08	53M	14.429
11/01/2022	3,16%	0,57	18,63	18,03	17,97	18,95	54M	13.366
10/01/2022	-3,99%	-0,75	18,06	18,58	17,88	18,76	53M	11.942
07/01/2022	-0,42%	-0,08	18,81	18,94	18,31	19,00	56M	13.466
06/01/2022	-0,11%	-0,02	18,89	18,88	18,60	19,78	65M	15.161

05/01/2022	-3,86%	-0,76	18,91	19,72	18,91	20,13	60M	12.986
04/01/2022	-1,65%	-0,33	19,67	20,20	19,53	20,31	55M	11.271
03/01/2022	-2,72%	-0,56	20,00	20,59	19,58	20,94	79M	14.672
30/12/2021	1,18%	0,24	20,56	20,54	20,17	20,80	42M	8.525
29/12/2021	-2,59%	-0,54	20,32	20,86	20,26	21,18	28M	6.844
28/12/2021	3,94%	0,79	20,86	20,15	20,01	20,89	35M	7.610
27/12/2021	-1,28%	-0,26	20,07	20,45	20,05	20,82	37M	8.156
23/12/2021	-1,69%	-0,35	20,33	20,75	20,25	20,75	35M	7.854
22/12/2021	-1,71%	-0,36	20,68	21,16	20,38	21,16	49M	8.692
21/12/2021	-1,41%	-0,30	21,04	21,47	20,77	21,62	49M	8.444
20/12/2021	-1,61%	-0,35	21,34	21,43	21,06	21,83	74M	11.697
17/12/2021	-8,29%	-1,96	21,69	22,89	21,69	22,91	132M	12.556
16/12/2021	1,07%	0,25	23,65	23,44	23,31	24,50	56M	11.598
15/12/2021	1,47%	0,34	23,40	23,05	22,70	23,58	45M	12.266
14/12/2021	-2,45%	-0,58	23,06	24,24	23,04	24,31	44M	9.504
13/12/2021	-1,66%	-0,40	23,64	23,97	23,64	24,47	44M	9.245
10/12/2021	2,25%	0,53	24,04	23,83	23,75	24,60	40M	8.044
09/12/2021	-3,69%	-0,90	23,51	23,98	23,39	24,32	41M	7.212
08/12/2021	3,04%	0,72	24,41	23,96	23,52	24,64	158M	12.707
07/12/2021	-0,59%	-0,14	23,69	24,63	23,60	24,74	60M	10.833
06/12/2021	0,29%	0,07	23,83	23,88	23,37	24,37	65M	11.504
03/12/2021	2,59%	0,60	23,76	23,13	23,13	24,35	88M	14.619
02/12/2021	5,80%	1,27	23,16	22,22	21,71	23,26	90M	18.197
01/12/2021	0,27%	0,06	21,89	21,96	21,83	23,04	88M	20.875
30/11/2021	4,35%	0,91	21,83	21,40	20,66	22,28	96M	16.099
29/11/2021	0,14%	0,03	20,92	21,20	20,85	21,40	34M	8.136
26/11/2021	-5,90%	-1,31	20,89	21,49	20,34	21,55	73M	13.908
25/11/2021	2,26%	0,49	22,20	21,61	21,61	22,55	34M	7.275
24/11/2021	1,88%	0,40	21,71	21,21	21,05	21,92	56M	13.707
23/11/2021	-2,20%	-0,48	21,31	21,82	20,82	21,98	78M	17.288
22/11/2021	-2,72%	-0,61	21,79	22,41	21,62	22,62	124M	10.919
19/11/2021	-2,44%	-0,56	22,40	22,93	22,14	23,05	97M	17.646
18/11/2021	2,14%	0,48	22,96	22,58	22,50	23,36	53M	9.427
17/11/2021	0,00%	0,00	22,48	22,75	21,92	23,14	87M	16.558
16/11/2021	-5,59%	-1,33	22,48	23,93	22,25	23,99	68M	9.868
12/11/2021	-1,69%	-0,41	23,81	24,19	23,50	24,76	40M	9.298
11/11/2021	3,95%	0,92	24,22	23,53	23,26	25,63	105M	14.439
10/11/2021	2,28%	0,52	23,30	22,84	22,55	23,94	63M	11.565
09/11/2021	-0,26%	-0,06	22,78	23,50	22,29	23,85	97M	16.308
08/11/2021	1,60%	0,36	22,84	22,47	22,03	23,10	68M	14.622
05/11/2021	2,23%	0,49	22,48	22,15	21,94	23,12	48M	12.805
04/11/2021	-2,87%	-0,65	21,99	22,57	21,70	22,99	46M	9.383
03/11/2021	6,84%	1,45	22,64	21,00	20,96	23,15	73M	16.667
01/11/2021	1,58%	0,33	21,19	21,04	21,04	22,03	45M	9.699
29/10/2021	-3,43%	-0,74	20,86	21,69	20,67	22,02	42M	10.110
28/10/2021	-1,37%	-0,30	21,60	21,85	21,13	22,09	84M	13.316
27/10/2021	3,79%	0,80	21,90	21,41	21,22	22,30	112M	20.300
26/10/2021	-5,59%	-1,25	21,10	22,10	21,01	22,34	83M	16.419
25/10/2021	-1,32%	-0,30	22,35	22,77	22,10	23,16	120M	22.751
22/10/2021	-5,62%	-1,35	22,65	23,59	21,44	23,72	139M	24.973
21/10/2021	-3,61%	-0,90	24,00	24,30	23,43	24,97	94M	17.365
20/10/2021	-1,07%	-0,27	24,90	25,31	24,82	25,67	42M	9.690
19/10/2021	-6,81%	-1,84	25,17	26,63	24,66	26,79	137M	18.807
18/10/2021	0,11%	0,03	27,01	26,78	26,14	27,44	53M	10.148
15/10/2021	0,41%	0,11	26,98	26,77	26,43	27,50	52M	9.101
14/10/2021	-1,29%	-0,35	26,87	27,22	26,38	27,38	43M	8.934
13/10/2021	4,57%	1,19	27,22	26,16	25,84	27,67	88M	16.582
11/10/2021	-2,87%	-0,77	26,03	26,98	25,93	27,00	45M	7.192
08/10/2021	4,61%	1,18	26,80	26,09	25,65	27,62	102M	18.314
07/10/2021	9,82%	2,29	25,62	23,67	23,67	26,03	135M	25.462
06/10/2021	-0,34%	-0,08	23,33	23,20	22,26	23,33	70M	12.026
05/10/2021	-0,93%	-0,22	23,41	23,73	23,30	23,96	33M	7.162
04/10/2021	-5,37%	-1,34	23,63	24,50	23,42	24,62	35M	7.496
01/10/2021	5,09%	1,21	24,97	23,59	23,47	24,97	39M	7.060
30/09/2021	-2,14%	-0,52	23,76	24,39	23,60	24,39	45M	6.725
29/09/2021	3,50%	0,82	24,28	23,58	23,43	24,56	41M	8.155
28/09/2021	-5,82%	-1,45	23,46	24,47	23,41	24,92	61M	11.033
27/09/2021	0,44%	0,11	24,91	24,80	24,35	25,36	36M	7.234
24/09/2021	-0,16%	-0,04	24,80	24,73	24,28	25,00	49M	6.232
23/09/2021	-0,32%	-0,08	24,84	25,03	24,71	25,58	92M	7.499
22/09/2021	-0,16%	-0,04	24,92	25,19	24,63	25,37	46M	8.976
21/09/2021	3,48%	0,84	24,96	24,24	24,03	25,33	65M	6.861
20/09/2021	-1,31%	-0,32	24,12	24,12	23,33	24,24	40M	7.519
17/09/2021	-1,89%	-0,47	24,44	24,79	23,85	24,95	47M	6.762
16/09/2021	-0,28%	-0,07	24,91	24,82	24,29	24,99	37M	6.775
15/09/2021	0,48%	0,12	24,98	25,03	24,48	25,13	37M	5.988
14/09/2021	-1,04%	-0,26	24,86	25,22	24,80	25,59	33M	6.570
13/09/2021	8,00%	1,86	25,12	23,69	23,66	25,34	60M	10.191
10/09/2021	-1,40%	-0,33	23,26	23,81	23,11	25,48	101M	14.947
09/09/2021	2,12%	0,49	23,59	23,10	22,44	24,06	131M	19.059
08/09/2021	-6,40%	-1,58	23,10	24,52	23,03	24,58	96M	18.123
06/09/2021	-0,68%	-0,17	24,68	24,84	24,23	25,20	70M	9.353
03/09/2021	1,43%	0,35	24,85	24,74	24,58	25,08	65M	9.865
02/09/2021	-4,89%	-1,26	24,50	25,80	24,19	25,80	83M	11.672
01/09/2021	0,66%	0,17	25,76	25,80	25,29	26,31	84M	13.544
31/08/2021	-2,92%	-0,77	25,59	26,32	25,38	27,00	141M	11.940
30/08/2021	-3,76%	-1,03	26,36	27,15	26,35	27,27	46M	8.905
27/08/2021	-1,97%	-0,55	27,39	28,01	27,01	28,06	63M	7.074
26/08/2021	-0,11%	-0,03	27,94	27,78	27,63	28,35	43M	6.876
25/08/2021	0,25%	0,07	27,97	27,89	26,80	28,20	94M	11.336
24/08/2021	4,93%	1,31	27,90	26,82	26,73	28,29	60M	8.768
23/08/2021	2,27%	0,59	26,59	26,12	25,91	26,85	64M	10.757
20/08/2021	4,42%	1,10	26,00	24,59	24,21	26,20	93M	17.773
19/08/2021	-2,05%	-0,52	24,90	25,16	24,08	25,25	114M	21.664
18/08/2021	0,71%	0,18	25,42	25,32	25,01	26,10	252M	36.602
17/08/2021	6,23%	1,48	25,24	23,62	23,30	25,40	193M	32.511
16/08/2021	-4,19%	-1,04	23,76	24,70	22,99	25,02	97M	18.763
13/08/2021	0,20%	0,05	24,80	24,63	24,13	25,24	123M	20.851
12/08/2021	-2,17%	-0,55	24,75	25,53	24,45	25,64	93M	15.851
11/08/2021	-4,89%	-1,30	25,30	26,64	25,19	26,67	98M	12.489
10/08/2021	-0,56%	-0,15	26,60	26,82	26,41	27,38	70M	12.537
09/08/2021	-1,65%	-0,45	26,75	27,00	26,75	27,41	50M	8.730
06/08/2021	-0,55%	-0,15	27,20	27,25	26,90	27,53	77M	11.623
05/08/2021	-1,08%	-0,30	27,35	27,94	27,10	28,10	50M	9.402
04/08/2021	-1,25%	-0,35	27,65	27,87	27,31	28,13	39M	7.128
03/08/2021	-1,69%	-0,48	28,00	28,42	27,38	28,48	53M	11.298
02/08/2021	0,78%	0,22	28,48	28,37	28,37	28,92	41M	8.578
30/07/2021	-4,33%	-1,28	28,26	29,33	28,22	29,58	65M	10.163
29/07/2021	-1,96%	-0,59	29,54	30,07	29,18	30,23	63M	6.985
28/07/2021	1,04%	0,31	30,13	30,21	29,65	30,29	47M	8.304
27/07/2021	-2,04%	-0,62	29,82	30,02	29,35	30,24	76M	10.523
26/07/2021	-1,17%	-0,36	30,44	30,81	30,20	31,17	45M	8.072
23/07/2021	-1,69%	-0,53	30,80	31,16	30,48	31,37	47M	8.885
22/07/2021	-0,92%	-0,29	31,33	31,65	31,14	31,78	42M	6.518
21/07/2021	-1,62%	-0,52	31,62	32,12	31,22	32,16	50M	8.287
20/07/2021	0,47%	0,15	32,14	31,91	31,65	32,32	27M	4.542
19/07/2021	0,00%	0,00	31,99	31,61	31,17	32,18	47M	8.693
16/07/2021	-1,05%	-0,34	31,99	32,23	31,97	32,73	49M	6.416
15/07/2021	-1,31%	-0,43	32,33	32,48	32,09	32,73	38M	6.718
14/07/2021	1,20%	0,39	32,76	32,79	32,37	32,86	47M	8.523
13/07/2021	1,98%	0,63	32,37	31,70	31,55	32,61	55M	9.990
12/07/2021	2,06%	0,64	31,74	31,21	31,09	31,88	54M	9.183
08/07/2021	-	-	31,10	30,70	30,42	31,25	59M	10.412

Date,Open,High,Low,Close,Volume
20-Jan-22,19.35,20.88,19.05,20.00,62374546
19-Jan-22,19.80,20.18,19.37,19.37,44465400
18-Jan-22,19.20,19.93,18.87,19.63,61954055
17-Jan-22,18.84,19.42,18.84,19.07,28787024
14-Jan-22,18.59,19.03,18.27,18.90,42461111
13-Jan-22,18.72,18.79,18.20,18.59,60334602
12-Jan-22,18.53,19.08,18.19,18.72,52869164
11-Jan-22,18.03,18.95,17.97,18.63,54034981
10-Jan-22,18.58,18.76,17.88,18.06,53031517
07-Jan-22,18.94,19.00,18.31,18.81,56496651
06-Jan-22,18.88,19.78,18.60,18.89,65300702
05-Jan-22,19.72,20.13,18.91,18.91,59802013
04-Jan-22,20.20,20.31,19.53,19.67,54961259
03-Jan-22,20.59,20.94,19.58,20.00,78770819
30-Dec-21,20.54,20.80,20.17,20.56,42194602
29-Dec-21,20.86,21.18,20.26,20.32,27665314
28-Dec-21,20.15,20.89,20.01,20.86,35110552
27-Dec-21,20.45,20.82,20.05,20.07,36637998
23-Dec-21,20.75,20.75,20.25,20.33,35341712
22-Dec-21,21.16,21.16,20.38,20.68,49073516
21-Dec-21,21.47,21.62,20.77,21.04,48658857
20-Dec-21,21.43,21.83,21.06,21.34,73559229
17-Dec-21,22.89,22.91,21.69,21.69,132486064
16-Dec-21,23.44,24.50,23.31,23.65,56264501
15-Dec-21,23.05,23.58,22.70,23.40,45134851
14-Dec-21,24.24,24.31,23.04,23.06,43530382
13-Dec-21,23.97,24.47,23.64,23.64,44314361
10-Dec-21,23.83,24.60,23.75,24.04,39687941
09-Dec-21,23.98,24.32,23.39,23.51,40762616
08-Dec-21,23.96,24.64,23.52,24.41,157662932
07-Dec-21,24.63,24.74,23.60,23.69,60091264
06-Dec-21,23.88,24.37,23.37,23.83,65021388
03-Dec-21,23.13,24.35,23.13,23.76,88305278
02-Dec-21,22.22,23.26,21.71,23.16,89585756
01-Dec-21,21.96,23.04,21.83,21.89,88368092
30-Nov-21,21.40,22.28,20.66,21.83,95671159
29-Nov-21,21.20,21.40,20.85,20.92,34174793
26-Nov-21,21.49,21.55,20.34,20.89,73031461
25-Nov-21,21.61,22.55,21.61,22.20,34108105
24-Nov-21,21.21,21.92,21.05,21.71,55779180
23-Nov-21,21.82,21.98,20.82,21.31,78127128
22-Nov-21,22.41,22.62,21.62,21.79,123914628
19-Nov-21,22.93,23.05,22.14,22.40,96911327
18-Nov-21,22.58,23.36,22.50,22.96,52798110
17-Nov-21,22.75,23.14,21.92,22.48,86747826
16-Nov-21,23.93,23.99,22.25,22.48,67827494
12-Nov-21,24.19,24.76,23.50,23.81,40076682
11-Nov-21,23.53,25.63,23.26,24.22,104843925
10-Nov-21,22.84,23.94,22.55,23.30,63180863
09-Nov-21,23.50,23.85,22.29,22.78,97458605
08-Nov-21,22.47,23.10,22.03,22.84,68317731
05-Nov-21,22.15,23.12,21.94,22.48,48378215
04-Nov-21,22.57,22.99,21.70,21.99,46029848
03-Nov-21,21.00,23.15,20.96,22.64,73077359
01-Nov-21,21.04,22.03,21.04,21.19,45486705
29-Oct-21,21.69,22.02,20.67,20.86,41949866
28-Oct-21,21.85,22.09,21.13,21.60,84332911
27-Oct-21,21.41,22.30,21.22,21.90,112195891
26-Oct-21,22.10,22.34,21.01,21.10,83334609
25-Oct-21,22.77,23.16,22.10,22.35,119939634
22-Oct-21,23.59,23.72,21.44,22.65,138962553
21-Oct-21,24.30,24.97,23.43,24.00,93639892
20-Oct-21,25.31,25.67,24.82,24.90,42268758
19-Oct-21,26.63,26.79,24.66,25.17,136523695
18-Oct-21,26.78,27.44,26.14,27.01,53290443
15-Oct-21,26.77,27.50,26.43,26.98,52099612
14-Oct-21,27.22,27.38,26.38,26.87,43432327
13-Oct-21,26.16,27.67,25.84,27.22,87976518
11-Oct-21,26.98,27.00,25.93,26.03,45230976
08-Oct-21,26.09,27.62,25.65,26.80,101990017
07-Oct-21,23.67,26.03,23.67,25.62,135177856
06-Oct-21,23.20,23.33,22.26,23.33,70313396
05-Oct-21,23.73,23.96,23.30,23.41,32971502
04-Oct-21,24.50,24.62,23.42,23.63,35028220
01-Oct-21,23.59,24.97,23.47,24.97,38848030
30-Sep-21,24.39,24.39,23.60,23.76,44641251
29-Sep-21,23.58,24.56,23.43,24.28,41406424
28-Sep-21,24.47,24.92,23.41,23.46,61022365
27-Sep-21,24.80,25.36,24.35,24.91,36314857
24-Sep-21,24.73,25.00,24.28,24.80,48879031
23-Sep-21,25.03,25.58,24.71,24.84,91893997
22-Sep-21,25.19,25.37,24.63,24.92,45824370
21-Sep-21,24.24,25.33,24.03,24.96,64830928
20-Sep-21,24.12,24.24,23.33,24.12,39544361
17-Sep-21,24.79,24.95,23.85,24.44,47041857
16-Sep-21,24.82,24.99,24.29,24.91,37012254
15-Sep-21,25.03,25.13,24.48,24.98,37244507
14-Sep-21,25.22,25.59,24.80,24.86,32803700
13-Sep-21,23.69,25.34,23.66,25.12,59938172
10-Sep-21,23.81,25.48,23.11,23.26,101169143
09-Sep-21,23.10,24.06,22.44,23.59,130965771
08-Sep-21,24.52,24.58,23.03,23.10,96024288
06-Sep-21,24.84,25.20,24.23,24.68,70308784
03-Sep-21,24.74,25.08,24.58,24.85,64568198
02-Sep-21,25.80,25.80,24.19,24.50,83268342
01-Sep-21,25.80,26.31,25.29,25.76,83898458
31-Aug-21,26.32,27.00,25.38,25.59,140954841
30-Aug-21,27.15,27.27,26.35,26.36,45629994
27-Aug-21,28.01,28.06,27.01,27.39,63221940
26-Aug-21,27.78,28.35,27.63,27.94,42744854
25-Aug-21,27.89,28.20,26.80,27.97,93760904
24-Aug-21,26.82,28.29,26.73,27.90,59743136
23-Aug-21,26.12,26.85,25.91,26.59,64055693
20-Aug-21,24.59,26.20,24.21,26.00,92708125
19-Aug-21,25.16,25.25,24.08,24.90,113743682
18-Aug-21,25.32,26.10,25.01,25.42,251664325
17-Aug-21,23.62,25.40,23.30,25.24,192874642
16-Aug-21,24.70,25.02,22.99,23.76,97293950
13-Aug-21,24.63,25.24,24.13,24.80,122846892
12-Aug-21,25.53,25.64,24.45,24.75,93116492
11-Aug-21,26.64,26.67,25.19,25.30,97997878
10-Aug-21,26.82,27.38,26.41,26.60,70405917
09-Aug-21,27.00,27.41,26.75,26.75,50275061
06-Aug-21,27.25,27.53,26.90,27.20,76942035
05-Aug-21,27.94,28.10,27.10,27.35,49597246
04-Aug-21,27.87,28.13,27.31,27.65,39296567
03-Aug-21,28.42,28.48,27.38,28.00,53481899
02-Aug-21,28.37,28.92,28.37,28.48,40663939
30-Jul-21,29.33,29.58,28.22,28.26,65097463
29-Jul-21,30.07,30.23,29.18,29.54,62507381
28-Jul-21,30.21,30.29,29.65,30.13,46688982
27-Jul-21,30.02,30.24,29.35,29.82,75531252
26-Jul-21,30.81,31.17,30.20,30.44,44699785
23-Jul-21,31.16,31.37,30.48,30.80,46737583
22-Jul-21,31.65,31.78,31.14,31.33,42190657
21-Jul-21,32.12,32.16,31.22,31.62,49958857
20-Jul-21,31.91,32.32,31.65,32.14,27300433
19-Jul-21,31.61,32.18,31.17,31.99,46882095
16-Jul-21,32.23,32.73,31.97,31.99,49193694
15-Jul-21,32.48,32.73,32.09,32.33,37776003
14-Jul-21,32.79,32.86,32.37,32.76,47142845
13-Jul-21,31.70,32.61,31.55,32.37,54972096
12-Jul-21,31.21,31.88,31.09,31.74,54282671
08-Jul-21,30.70,31.25,30.42,31.10,58642426

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: YDUQ3

cotações, gráficos e mais...