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
14/02/2020	0,24%	0,13	53,50	53,52	52,72	54,00	114M	12.583
13/02/2020	-1,40%	-0,76	53,37	53,00	52,21	54,24	141M	12.056
12/02/2020	2,13%	1,13	54,13	53,78	52,76	55,08	156M	18.003
11/02/2020	1,63%	0,85	53,00	52,51	51,93	53,48	152M	16.234
10/02/2020	-1,23%	-0,65	52,15	52,80	51,15	53,13	157M	13.978

07/02/2020	-1,60%	-0,86	52,80	53,03	52,50	53,78	144M	15.238
06/02/2020	-3,32%	-1,84	53,66	55,55	53,55	56,46	154M	13.693
05/02/2020	-1,94%	-1,10	55,50	57,06	54,96	57,63	169M	16.445
04/02/2020	3,15%	1,73	56,60	56,65	55,17	57,42	213M	14.555
03/02/2020	4,10%	2,16	54,87	53,95	53,66	56,16	225M	21.493
31/01/2020	0,80%	0,42	52,71	51,37	51,16	53,62	177M	15.221
30/01/2020	0,87%	0,45	52,29	50,21	49,29	52,29	179M	18.187
29/01/2020	-0,75%	-0,39	51,84	52,49	51,37	53,05	141M	13.361
28/01/2020	2,73%	1,39	52,23	51,05	50,63	52,69	98M	8.431
27/01/2020	-2,29%	-1,19	50,84	50,61	49,85	50,99	111M	9.938
24/01/2020	0,08%	0,04	52,03	52,00	51,46	52,88	92M	10.530
23/01/2020	1,94%	0,99	51,99	50,30	49,99	52,09	101M	9.333
22/01/2020	-0,91%	-0,47	51,00	51,68	50,45	52,16	136M	14.893
21/01/2020	-1,02%	-0,53	51,47	51,80	50,69	52,50	138M	13.632
20/01/2020	4,00%	2,00	52,00	49,96	49,07	52,37	130M	9.403
17/01/2020	3,09%	1,50	50,00	48,70	48,50	50,08	132M	10.243
16/01/2020	0,48%	0,23	48,50	48,75	48,15	48,84	152M	11.345
15/01/2020	-0,88%	-0,43	48,27	48,50	47,88	48,81	106M	10.528
14/01/2020	2,10%	1,00	48,70	47,71	47,28	48,70	125M	10.341
13/01/2020	3,45%	1,59	47,70	46,50	46,08	47,90	148M	10.234
10/01/2020	0,44%	0,20	46,11	45,91	45,40	46,32	194M	11.375
09/01/2020	0,88%	0,40	45,91	45,70	45,17	45,91	137M	11.849
08/01/2020	-0,59%	-0,27	45,51	46,30	44,88	46,62	117M	12.338
07/01/2020	-1,86%	-0,87	45,78	47,00	45,37	47,08	105M	14.495
06/01/2020	1,92%	0,88	46,65	45,50	45,00	47,19	215M	23.085
03/01/2020	-2,10%	-0,98	45,77	46,75	45,77	47,39	293M	16.529

02/01/2020	-1,58%	-0,75	46,75	47,85	46,75	48,47	155M	13.923
30/12/2019	-2,66%	-1,30	47,50	48,51	46,95	49,03	218M	11.437
27/12/2019	0,41%	0,20	48,80	48,45	47,92	49,44	97M	12.243
26/12/2019	-0,82%	-0,40	48,60	48,67	48,51	49,31	89M	10.747
23/12/2019	1,83%	0,88	49,00	48,54	48,00	49,42	64M	7.229
20/12/2019	-3,18%	-1,58	48,12	49,32	48,12	49,47	132M	11.787
19/12/2019	3,24%	1,56	49,70	47,94	47,37	49,90	181M	23.262
18/12/2019	3,86%	1,79	48,14	46,54	45,94	48,14	194M	12.323
17/12/2019	-2,11%	-1,00	46,35	47,35	46,16	48,00	94M	11.117
16/12/2019	0,32%	0,15	47,35	47,03	46,29	47,68	119M	14.713
13/12/2019	4,87%	2,19	47,20	45,20	44,76	47,25	236M	21.413
12/12/2019	1,95%	0,86	45,01	44,39	43,64	45,01	90M	10.280
11/12/2019	4,25%	1,80	44,15	42,80	42,74	44,54	153M	13.552
10/12/2019	-0,24%	-0,10	42,35	42,45	42,22	43,69	115M	15.190
09/12/2019	-3,83%	-1,69	42,45	44,14	42,45	44,58	181M	9.825
06/12/2019	5,47%	2,29	44,14	42,25	41,95	44,42	173M	15.032
05/12/2019	-0,36%	-0,15	41,85	41,99	41,41	42,50	58M	7.239
04/12/2019	-1,32%	-0,56	42,00	42,52	41,62	42,85	90M	9.508
03/12/2019	2,55%	1,06	42,56	41,47	41,06	42,56	53M	6.155
02/12/2019	-2,15%	-0,91	41,50	42,60	41,26	42,60	112M	14.283
29/11/2019	-0,45%	-0,19	42,41	42,51	41,15	42,95	89M	12.395
28/11/2019	4,80%	1,95	42,60	40,65	40,20	43,26	110M	11.892
27/11/2019	4,69%	1,82	40,65	39,20	39,00	40,75	161M	20.563
26/11/2019	3,11%	1,17	38,83	37,60	37,31	38,83	95M	11.031
25/11/2019	-0,48%	-0,18	37,66	38,15	37,22	38,16	59M	8.301
22/11/2019	1,86%	0,69	37,84	36,90	36,40	38,00	119M	13.448

21/11/2019	-0,40%	-0,15	37,15	37,02	36,51	37,50	85M	12.883
19/11/2019	-1,58%	-0,60	37,30	38,10	37,06	38,26	58M	8.542
18/11/2019	-3,81%	-1,50	37,90	39,46	37,69	39,47	154M	15.699
14/11/2019	4,70%	1,77	39,40	37,69	37,34	39,40	120M	13.021
13/11/2019	2,31%	0,85	37,63	36,50	36,28	37,63	121M	15.151
12/11/2019	-3,62%	-1,38	36,78	37,72	36,51	37,72	164M	13.815
11/11/2019	1,33%	0,50	38,16	37,35	37,35	38,58	49M	7.443
08/11/2019	-3,09%	-1,20	37,66	38,66	37,40	38,66	84M	13.488
07/11/2019	-1,55%	-0,61	38,86	39,80	38,65	39,80	73M	7.867
06/11/2019	2,95%	1,13	39,47	38,71	38,34	39,79	88M	12.179
05/11/2019	-1,99%	-0,78	38,34	39,15	38,09	39,42	75M	10.377
04/11/2019	-3,41%	-1,38	39,12	40,88	39,12	40,94	53M	7.749
01/11/2019	3,18%	1,25	40,50	39,95	38,89	40,53	93M	11.789
31/10/2019	0,38%	0,15	39,25	38,75	38,49	39,50	78M	8.970
30/10/2019	-0,76%	-0,30	39,10	39,35	37,70	39,35	152M	13.512
29/10/2019	-0,51%	-0,20	39,40	39,60	39,19	39,74	43M	6.251
28/10/2019	-0,75%	-0,30	39,60	39,74	39,33	40,40	29M	5.039
25/10/2019	-0,40%	-0,16	39,90	40,23	39,45	40,37	35M	5.373
24/10/2019	-0,96%	-0,39	40,06	40,54	38,90	40,88	166M	18.568
23/10/2019	-3,78%	-1,59	40,45	42,15	40,45	42,86	121M	15.567
22/10/2019	5,10%	2,04	42,04	39,85	39,85	42,99	218M	19.186
21/10/2019	4,36%	1,67	40,00	40,14	39,26	40,86	120M	11.217
18/10/2019	0,08%	0,03	38,33	38,10	37,50	38,81	118M	8.740
17/10/2019	-0,78%	-0,30	38,30	38,65	38,30	39,37	64M	8.456
16/10/2019	1,58%	0,60	38,60	37,85	37,37	38,60	77M	10.439
15/10/2019	2,15%	0,80	38,00	37,20	37,12	38,27	155M	12.098

14/10/2019	1,11%	0,41	37,20	36,74	36,33	37,80	72M	9.709
11/10/2019	1,41%	0,51	36,79	36,50	36,18	37,25	85M	12.992
10/10/2019	6,39%	2,18	36,28	36,00	35,73	37,59	272M	16.391
09/10/2019	2,25%	0,75	34,10	33,35	33,30	34,44	62M	5.847
08/10/2019	-1,80%	-0,61	33,35	33,90	33,21	34,32	41M	6.266
07/10/2019	-3,11%	-1,09	33,96	34,51	33,96	35,28	57M	6.975
04/10/2019	1,77%	0,61	35,05	34,41	33,75	35,48	75M	9.551
03/10/2019	1,44%	0,49	34,44	33,83	33,83	34,90	59M	8.683
02/10/2019	-3,69%	-1,30	33,95	34,85	33,88	34,90	47M	8.096
01/10/2019	-2,30%	-0,83	35,25	36,00	34,54	36,00	80M	12.370
30/09/2019	1,43%	0,51	36,08	35,66	35,17	36,08	45M	7.233
27/09/2019	0,20%	0,07	35,57	35,55	35,44	36,12	47M	7.071
26/09/2019	1,28%	0,45	35,50	35,00	35,00	35,67	37M	3.740
25/09/2019	-0,85%	-0,30	35,05	35,20	34,86	35,59	79M	8.928
24/09/2019	0,43%	0,15	35,35	35,35	34,93	35,95	56M	6.981
23/09/2019	0,95%	0,33	35,20	34,47	34,42	35,33	26M	3.835
20/09/2019	-0,60%	-0,21	34,87	35,08	34,42	35,24	87M	9.690
19/09/2019	2,66%	0,91	35,08	34,20	34,04	35,36	53M	7.943
18/09/2019	0,92%	0,31	34,17	33,72	33,17	34,17	31M	4.265
17/09/2019	0,62%	0,21	33,86	33,51	33,28	34,33	34M	5.668
16/09/2019	0,39%	0,13	33,65	33,51	33,27	34,24	55M	7.924
13/09/2019	-2,02%	-0,69	33,52	34,28	33,41	34,46	50M	7.960
12/09/2019	3,67%	1,21	34,21	33,25	33,20	34,30	83M	10.393
11/09/2019	0,76%	0,25	33,00	32,80	32,42	33,19	54M	8.627
10/09/2019	3,41%	1,08	32,75	31,64	31,55	32,83	44M	7.246
09/09/2019	-1,77%	-0,57	31,67	32,25	31,34	32,31	67M	10.591

06/09/2019	-0,62%	-0,20	32,24	32,57	31,90	32,61	49M	5.204
05/09/2019	-1,93%	-0,64	32,44	33,34	32,25	33,43	88M	9.649
04/09/2019	0,33%	0,11	33,08	33,31	32,30	33,51	49M	7.223
03/09/2019	3,06%	0,98	32,97	32,00	31,90	33,77	99M	12.180
02/09/2019	1,68%	0,53	31,99	31,73	31,69	32,24	42M	8.284
30/08/2019	-2,75%	-0,89	31,46	32,42	31,46	32,74	114M	7.423
29/08/2019	5,93%	1,81	32,35	30,67	30,53	32,61	75M	10.768
28/08/2019	1,13%	0,34	30,54	30,16	29,81	31,17	112M	10.329
27/08/2019	-2,04%	-0,63	30,20	30,83	29,82	31,32	66M	10.851
26/08/2019	0,16%	0,05	30,83	30,91	30,55	31,71	85M	9.279
23/08/2019	-5,32%	-1,73	30,78	32,00	30,70	32,00	104M	12.323
22/08/2019	-1,04%	-0,34	32,51	32,71	32,30	32,73	101M	10.930
21/08/2019	0,43%	0,14	32,85	32,80	32,11	32,91	43M	7.028
20/08/2019	4,57%	1,43	32,71	31,15	30,91	32,75	70M	11.323
19/08/2019	-0,41%	-0,13	31,28	31,54	30,98	31,83	51M	8.925
16/08/2019	-0,60%	-0,19	31,41	31,64	30,60	32,12	94M	13.710
15/08/2019	-1,83%	-0,59	31,60	32,50	30,60	32,50	107M	11.275
14/08/2019	-4,71%	-1,59	32,19	33,39	32,01	33,80	118M	21.297
13/08/2019	0,78%	0,26	33,78	33,55	32,89	34,06	187M	15.169
12/08/2019	-2,70%	-0,93	33,52	33,79	33,25	33,85	35M	6.382
09/08/2019	-0,29%	-0,10	34,45	34,69	33,76	34,81	83M	8.281
08/08/2019	0,00%	0,00	34,55	34,55	34,30	35,00	188M	9.376
07/08/2019	-1,85%	-0,65	34,55	35,11	34,25	35,15	104M	10.211
06/08/2019	4,39%	1,48	35,20	33,72	33,40	35,97	288M	15.292
05/08/2019	-	-	33,72	34,04	33,51	34,52	78M	12.195

Date,Open,High,Low,Close,Volume
14-Feb-20,53.52,54.00,52.72,53.50,114117405
13-Feb-20,53.00,54.24,52.21,53.37,141160351
12-Feb-20,53.78,55.08,52.76,54.13,155715295
11-Feb-20,52.51,53.48,51.93,53.00,152473810
10-Feb-20,52.80,53.13,51.15,52.15,157462457
07-Feb-20,53.03,53.78,52.50,52.80,143623287
06-Feb-20,55.55,56.46,53.55,53.66,154271648
05-Feb-20,57.06,57.63,54.96,55.50,169322618
04-Feb-20,56.65,57.42,55.17,56.60,212988636
03-Feb-20,53.95,56.16,53.66,54.87,225105891
31-Jan-20,51.37,53.62,51.16,52.71,176735483
30-Jan-20,50.21,52.29,49.29,52.29,179145253
29-Jan-20,52.49,53.05,51.37,51.84,141450877
28-Jan-20,51.05,52.69,50.63,52.23,97801343
27-Jan-20,50.61,50.99,49.85,50.84,110874431
24-Jan-20,52.00,52.88,51.46,52.03,92117538
23-Jan-20,50.30,52.09,49.99,51.99,100721831
22-Jan-20,51.68,52.16,50.45,51.00,136122382
21-Jan-20,51.80,52.50,50.69,51.47,137982939
20-Jan-20,49.96,52.37,49.07,52.00,130206535
17-Jan-20,48.70,50.08,48.50,50.00,131807224
16-Jan-20,48.75,48.84,48.15,48.50,151536745
15-Jan-20,48.50,48.81,47.88,48.27,105739772
14-Jan-20,47.71,48.70,47.28,48.70,124818856
13-Jan-20,46.50,47.90,46.08,47.70,148142944
10-Jan-20,45.91,46.32,45.40,46.11,193657914
09-Jan-20,45.70,45.91,45.17,45.91,136929536
08-Jan-20,46.30,46.62,44.88,45.51,117459784
07-Jan-20,47.00,47.08,45.37,45.78,104641328
06-Jan-20,45.50,47.19,45.00,46.65,215256872
03-Jan-20,46.75,47.39,45.77,45.77,292926728
02-Jan-20,47.85,48.47,46.75,46.75,155139078
30-Dec-19,48.51,49.03,46.95,47.50,217693181
27-Dec-19,48.45,49.44,47.92,48.80,96516834
26-Dec-19,48.67,49.31,48.51,48.60,89219729
23-Dec-19,48.54,49.42,48.00,49.00,64032071
20-Dec-19,49.32,49.47,48.12,48.12,131742462
19-Dec-19,47.94,49.90,47.37,49.70,180834820
18-Dec-19,46.54,48.14,45.94,48.14,194128390
17-Dec-19,47.35,48.00,46.16,46.35,94428671
16-Dec-19,47.03,47.68,46.29,47.35,118787312
13-Dec-19,45.20,47.25,44.76,47.20,235620600
12-Dec-19,44.39,45.01,43.64,45.01,90210005
11-Dec-19,42.80,44.54,42.74,44.15,153337863
10-Dec-19,42.45,43.69,42.22,42.35,115464213
09-Dec-19,44.14,44.58,42.45,42.45,180829711
06-Dec-19,42.25,44.42,41.95,44.14,173491594
05-Dec-19,41.99,42.50,41.41,41.85,57578605
04-Dec-19,42.52,42.85,41.62,42.00,89849156
03-Dec-19,41.47,42.56,41.06,42.56,52607266
02-Dec-19,42.60,42.60,41.26,41.50,112484753
29-Nov-19,42.51,42.95,41.15,42.41,88593587
28-Nov-19,40.65,43.26,40.20,42.60,110162982
27-Nov-19,39.20,40.75,39.00,40.65,161231580
26-Nov-19,37.60,38.83,37.31,38.83,95362797
25-Nov-19,38.15,38.16,37.22,37.66,58795890
22-Nov-19,36.90,38.00,36.40,37.84,119017955
21-Nov-19,37.02,37.50,36.51,37.15,84625471
19-Nov-19,38.10,38.26,37.06,37.30,58357606
18-Nov-19,39.46,39.47,37.69,37.90,153562542
14-Nov-19,37.69,39.40,37.34,39.40,120016846
13-Nov-19,36.50,37.63,36.28,37.63,120572360
12-Nov-19,37.72,37.72,36.51,36.78,164064514
11-Nov-19,37.35,38.58,37.35,38.16,49315011
08-Nov-19,38.66,38.66,37.40,37.66,84050170
07-Nov-19,39.80,39.80,38.65,38.86,73454552
06-Nov-19,38.71,39.79,38.34,39.47,87745918
05-Nov-19,39.15,39.42,38.09,38.34,74511312
04-Nov-19,40.88,40.94,39.12,39.12,52947157
01-Nov-19,39.95,40.53,38.89,40.50,92972043
31-Oct-19,38.75,39.50,38.49,39.25,77581612
30-Oct-19,39.35,39.35,37.70,39.10,151823127
29-Oct-19,39.60,39.74,39.19,39.40,43080476
28-Oct-19,39.74,40.40,39.33,39.60,29343782
25-Oct-19,40.23,40.37,39.45,39.90,35005008
24-Oct-19,40.54,40.88,38.90,40.06,166439667
23-Oct-19,42.15,42.86,40.45,40.45,121430780
22-Oct-19,39.85,42.99,39.85,42.04,217513634
21-Oct-19,40.14,40.86,39.26,40.00,120197674
18-Oct-19,38.10,38.81,37.50,38.33,117584906
17-Oct-19,38.65,39.37,38.30,38.30,63997568
16-Oct-19,37.85,38.60,37.37,38.60,77176463
15-Oct-19,37.20,38.27,37.12,38.00,154599904
14-Oct-19,36.74,37.80,36.33,37.20,71991560
11-Oct-19,36.50,37.25,36.18,36.79,84509455
10-Oct-19,36.00,37.59,35.73,36.28,272197635
09-Oct-19,33.35,34.44,33.30,34.10,61762922
08-Oct-19,33.90,34.32,33.21,33.35,40588129
07-Oct-19,34.51,35.28,33.96,33.96,57349963
04-Oct-19,34.41,35.48,33.75,35.05,74743061
03-Oct-19,33.83,34.90,33.83,34.44,58963470
02-Oct-19,34.85,34.90,33.88,33.95,47413846
01-Oct-19,36.00,36.00,34.54,35.25,79569577
30-Sep-19,35.66,36.08,35.17,36.08,45361740
27-Sep-19,35.55,36.12,35.44,35.57,47020264
26-Sep-19,35.00,35.67,35.00,35.50,37328796
25-Sep-19,35.20,35.59,34.86,35.05,79251894
24-Sep-19,35.35,35.95,34.93,35.35,55925134
23-Sep-19,34.47,35.33,34.42,35.20,26091690
20-Sep-19,35.08,35.24,34.42,34.87,87442585
19-Sep-19,34.20,35.36,34.04,35.08,53010307
18-Sep-19,33.72,34.17,33.17,34.17,31248785
17-Sep-19,33.51,34.33,33.28,33.86,34174865
16-Sep-19,33.51,34.24,33.27,33.65,55466646
13-Sep-19,34.28,34.46,33.41,33.52,49898465
12-Sep-19,33.25,34.30,33.20,34.21,82885606
11-Sep-19,32.80,33.19,32.42,33.00,53743640
10-Sep-19,31.64,32.83,31.55,32.75,44263012
09-Sep-19,32.25,32.31,31.34,31.67,66553894
06-Sep-19,32.57,32.61,31.90,32.24,49150597
05-Sep-19,33.34,33.43,32.25,32.44,87707303
04-Sep-19,33.31,33.51,32.30,33.08,49375256
03-Sep-19,32.00,33.77,31.90,32.97,98861625
02-Sep-19,31.73,32.24,31.69,31.99,42192755
30-Aug-19,32.42,32.74,31.46,31.46,113960181
29-Aug-19,30.67,32.61,30.53,32.35,74734305
28-Aug-19,30.16,31.17,29.81,30.54,112100189
27-Aug-19,30.83,31.32,29.82,30.20,65946876
26-Aug-19,30.91,31.71,30.55,30.83,85179523
23-Aug-19,32.00,32.00,30.70,30.78,104221550
22-Aug-19,32.71,32.73,32.30,32.51,100773699
21-Aug-19,32.80,32.91,32.11,32.85,42914867
20-Aug-19,31.15,32.75,30.91,32.71,70245254
19-Aug-19,31.54,31.83,30.98,31.28,50655597
16-Aug-19,31.64,32.12,30.60,31.41,93786245
15-Aug-19,32.50,32.50,30.60,31.60,106729277
14-Aug-19,33.39,33.80,32.01,32.19,117802616
13-Aug-19,33.55,34.06,32.89,33.78,187219792
12-Aug-19,33.79,33.85,33.25,33.52,35376093
09-Aug-19,34.69,34.81,33.76,34.45,82947231
08-Aug-19,34.55,35.00,34.30,34.55,188027984
07-Aug-19,35.11,35.15,34.25,34.55,103944692
06-Aug-19,33.72,35.97,33.40,35.20,288376193
05-Aug-19,34.04,34.52,33.51,33.72,77909186

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: YDUQ3