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
01/07/2022	-0,69%	-0,09	12,98	12,85	12,68	13,31	29M	11.074
30/06/2022	-2,46%	-0,33	13,07	13,30	12,82	13,32	33M	13.583
29/06/2022	-1,33%	-0,18	13,40	13,48	13,22	13,82	27M	8.947
28/06/2022	-2,72%	-0,38	13,58	13,83	13,45	14,11	25M	10.293
27/06/2022	-1,97%	-0,28	13,96	14,20	13,87	14,50	34M	10.309
24/06/2022	3,56%	0,49	14,24	13,86	13,49	14,36	45M	17.016
23/06/2022	1,18%	0,16	13,75	13,60	13,35	14,06	40M	10.169
22/06/2022	3,19%	0,42	13,59	12,89	12,89	13,80	23M	7.918
21/06/2022	-3,45%	-0,47	13,17	13,64	12,95	13,73	45M	12.839
20/06/2022	2,33%	0,31	13,64	13,35	13,28	13,94	29M	10.172
17/06/2022	-2,98%	-0,41	13,33	13,52	13,02	13,64	74M	16.766

15/06/2022	2,00%	0,27	13,74	13,70	13,41	14,00	33M	10.731
14/06/2022	0,90%	0,12	13,47	13,45	13,33	13,66	26M	7.617
13/06/2022	-6,32%	-0,90	13,35	13,85	13,31	13,85	36M	12.302
10/06/2022	-4,94%	-0,74	14,25	14,83	14,23	14,92	38M	11.629
09/06/2022	0,47%	0,07	14,99	14,85	14,84	15,42	28M	8.285
08/06/2022	-1,71%	-0,26	14,92	15,03	14,91	15,43	23M	6.301
07/06/2022	0,07%	0,01	15,18	15,10	14,90	15,44	33M	6.663
06/06/2022	-3,50%	-0,55	15,17	15,75	15,13	15,83	16M	5.322
03/06/2022	-5,59%	-0,93	15,72	16,64	15,59	16,64	35M	7.843
02/06/2022	1,22%	0,20	16,65	16,65	16,50	17,20	29M	7.959
01/06/2022	1,67%	0,27	16,45	16,27	15,86	16,59	51M	9.046
31/05/2022	-2,18%	-0,36	16,18	16,46	16,11	16,80	40M	9.050
30/05/2022	-4,12%	-0,71	16,54	17,38	16,46	17,53	26M	5.620
27/05/2022	-4,49%	-0,81	17,25	18,01	17,18	18,04	36M	7.514
26/05/2022	2,21%	0,39	18,06	17,65	17,60	18,19	32M	7.220
25/05/2022	0,00%	0,00	17,67	17,52	17,30	17,91	31M	6.876
24/05/2022	-1,61%	-0,29	17,67	17,75	16,92	17,78	40M	9.990
23/05/2022	1,30%	0,23	17,96	17,82	17,66	18,18	24M	8.235
20/05/2022	-1,34%	-0,24	17,73	18,14	17,23	18,24	40M	10.326
19/05/2022	2,22%	0,39	17,97	17,59	17,35	18,17	41M	9.564
18/05/2022	0,11%	0,02	17,58	17,49	17,16	17,77	36M	10.685
17/05/2022	4,34%	0,73	17,56	16,96	16,96	18,26	91M	16.819
16/05/2022	-0,65%	-0,11	16,83	16,81	16,62	17,20	28M	8.041
13/05/2022	12,11%	1,83	16,94	15,65	15,55	17,08	70M	14.974
12/05/2022	6,04%	0,86	15,11	14,23	14,17	15,13	34M	8.886
11/05/2022	-2,93%	-0,43	14,25	14,83	14,23	15,15	25M	7.684
10/05/2022	0,55%	0,08	14,68	14,71	14,31	15,01	104M	6.860
09/05/2022	-3,44%	-0,52	14,60	14,89	14,57	15,13	28M	10.044
06/05/2022	-2,83%	-0,44	15,12	15,57	15,03	15,74	35M	10.892
05/05/2022	-5,70%	-0,94	15,56	16,18	15,31	16,28	33M	8.587
04/05/2022	4,43%	0,70	16,50	15,70	15,28	16,60	40M	11.005
03/05/2022	0,13%	0,02	15,80	15,78	15,63	16,15	21M	7.596
02/05/2022	-2,11%	-0,34	15,78	16,12	15,50	16,33	30M	10.450
29/04/2022	-4,16%	-0,70	16,12	16,90	16,12	17,11	40M	11.753
28/04/2022	0,36%	0,06	16,82	16,75	16,37	16,96	23M	7.843
27/04/2022	1,02%	0,17	16,76	16,85	16,57	17,26	37M	9.976
26/04/2022	-0,66%	-0,11	16,59	16,58	16,06	17,06	47M	12.414
25/04/2022	2,52%	0,41	16,70	16,10	15,81	16,87	50M	13.615
22/04/2022	-4,96%	-0,85	16,29	16,68	16,19	16,92	37M	11.313
20/04/2022	-2,34%	-0,41	17,14	17,55	17,14	17,78	37M	8.102
19/04/2022	1,39%	0,24	17,55	17,17	16,82	17,65	43M	11.340
18/04/2022	0,12%	0,02	17,31	17,30	17,02	17,47	27M	7.612
14/04/2022	-7,09%	-1,32	17,29	18,52	17,25	18,57	93M	20.385
13/04/2022	-1,27%	-0,24	18,61	19,00	18,61	19,23	84M	20.142
12/04/2022	-3,63%	-0,71	18,85	19,80	18,63	20,10	85M	16.172
11/04/2022	-3,88%	-0,79	19,56	20,00	19,43	20,46	52M	10.252
08/04/2022	-1,83%	-0,38	20,35	20,45	19,80	20,79	48M	11.284
07/04/2022	1,67%	0,34	20,73	20,15	20,07	20,97	82M	11.347
06/04/2022	-2,67%	-0,56	20,39	20,69	19,68	20,94	56M	15.498
05/04/2022	-4,29%	-0,94	20,95	21,90	20,89	22,09	43M	9.782
04/04/2022	-0,32%	-0,07	21,89	22,00	21,70	22,33	30M	7.701
01/04/2022	4,87%	1,02	21,96	21,09	21,09	22,27	65M	17.004
31/03/2022	-4,47%	-0,98	20,94	22,00	20,84	22,20	58M	12.487
30/03/2022	3,45%	0,73	21,92	21,38	20,99	22,39	79M	16.197
29/03/2022	0,38%	0,08	21,19	21,92	21,16	22,00	46M	10.926
28/03/2022	0,67%	0,14	21,11	20,85	20,84	21,55	53M	10.600
25/03/2022	9,05%	1,74	20,97	19,34	19,26	21,24	109M	22.283
24/03/2022	2,29%	0,43	19,23	18,90	18,64	19,43	41M	11.367
23/03/2022	2,06%	0,38	18,80	18,42	17,80	19,25	80M	17.395
22/03/2022	4,66%	0,82	18,42	17,51	17,51	18,54	80M	16.655
21/03/2022	0,17%	0,03	17,60	17,50	17,35	18,24	58M	12.515
18/03/2022	11,13%	1,76	17,57	15,76	15,69	17,59	124M	20.000
17/03/2022	-3,60%	-0,59	15,81	16,45	15,12	16,63	176M	34.885
16/03/2022	-10,48%	-1,92	16,40	18,03	16,01	18,35	238M	34.552
15/03/2022	2,81%	0,50	18,32	17,70	17,55	18,43	62M	10.280
14/03/2022	-1,11%	-0,20	17,82	18,15	17,65	18,41	29M	7.843
11/03/2022	-4,91%	-0,93	18,02	19,00	17,90	19,26	44M	11.357
10/03/2022	-2,02%	-0,39	18,95	18,70	18,42	19,26	60M	12.171
09/03/2022	6,97%	1,26	19,34	18,36	18,28	19,48	54M	13.597
08/03/2022	0,39%	0,07	18,08	18,13	17,75	18,70	58M	15.289
07/03/2022	-7,83%	-1,53	18,01	19,35	17,84	19,53	59M	12.891
04/03/2022	-3,84%	-0,78	19,54	20,30	19,21	20,32	89M	13.131
03/03/2022	-1,31%	-0,27	20,32	20,69	20,06	21,01	43M	9.025
02/03/2022	-3,11%	-0,66	20,59	21,25	20,54	21,34	43M	10.920
25/02/2022	-3,41%	-0,75	21,25	22,26	21,08	22,45	63M	16.177
24/02/2022	-2,44%	-0,55	22,00	21,42	20,97	22,58	89M	21.877
23/02/2022	1,49%	0,33	22,55	22,20	22,20	22,94	63M	11.823
22/02/2022	4,71%	1,00	22,22	21,50	21,32	22,46	39M	9.175
21/02/2022	-4,33%	-0,96	21,22	22,18	21,12	22,32	33M	7.438
18/02/2022	0,77%	0,17	22,18	22,02	21,90	22,48	31M	5.464
17/02/2022	-1,52%	-0,34	22,01	22,27	21,92	22,65	21M	5.009
16/02/2022	-2,53%	-0,58	22,35	22,91	22,27	22,92	47M	9.715
15/02/2022	5,23%	1,14	22,93	21,89	21,83	22,93	73M	10.258
14/02/2022	2,69%	0,57	21,79	21,23	21,22	22,05	33M	7.062
11/02/2022	-2,17%	-0,47	21,22	21,81	20,90	22,24	37M	8.923
10/02/2022	0,14%	0,03	21,69	21,73	21,13	22,05	33M	8.880
09/02/2022	-1,05%	-0,23	21,66	22,20	21,23	22,34	42M	7.584
08/02/2022	-2,88%	-0,65	21,89	22,24	21,89	22,50	102M	8.447
07/02/2022	4,26%	0,92	22,54	21,53	21,11	22,54	153M	10.263
04/02/2022	-3,83%	-0,86	21,62	22,43	20,86	22,43	52M	10.556
03/02/2022	2,18%	0,48	22,48	21,99	21,96	23,04	81M	12.820
02/02/2022	-0,90%	-0,20	22,00	22,37	21,93	22,68	51M	8.235
01/02/2022	0,41%	0,09	22,20	22,11	21,98	22,92	93M	16.275
31/01/2022	2,46%	0,53	22,11	21,61	21,46	22,11	39M	7.116
28/01/2022	0,28%	0,06	21,58	21,46	21,34	21,83	40M	7.829
27/01/2022	3,46%	0,72	21,52	21,00	20,98	21,73	142M	11.683
26/01/2022	0,10%	0,02	20,80	20,97	20,71	21,60	46M	11.912
25/01/2022	6,02%	1,18	20,78	19,48	19,35	20,90	57M	12.136
24/01/2022	-4,02%	-0,82	19,60	20,37	19,43	20,48	48M	11.428
21/01/2022	2,10%	0,42	20,42	19,68	19,63	20,59	42M	8.648
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	-	-	21,69	22,89	21,69	22,91	132M	12.556

Date,Open,High,Low,Close,Volume
01-Jul-22,12.85,13.31,12.68,12.98,28585765
30-Jun-22,13.30,13.32,12.82,13.07,32843191
29-Jun-22,13.48,13.82,13.22,13.40,27231779
28-Jun-22,13.83,14.11,13.45,13.58,25036884
27-Jun-22,14.20,14.50,13.87,13.96,33928958
24-Jun-22,13.86,14.36,13.49,14.24,44945837
23-Jun-22,13.60,14.06,13.35,13.75,40120757
22-Jun-22,12.89,13.80,12.89,13.59,22690813
21-Jun-22,13.64,13.73,12.95,13.17,44867469
20-Jun-22,13.35,13.94,13.28,13.64,29368829
17-Jun-22,13.52,13.64,13.02,13.33,73538234
15-Jun-22,13.70,14.00,13.41,13.74,32551759
14-Jun-22,13.45,13.66,13.33,13.47,26150780
13-Jun-22,13.85,13.85,13.31,13.35,35692380
10-Jun-22,14.83,14.92,14.23,14.25,38232315
09-Jun-22,14.85,15.42,14.84,14.99,27554062
08-Jun-22,15.03,15.43,14.91,14.92,23065561
07-Jun-22,15.10,15.44,14.90,15.18,32523529
06-Jun-22,15.75,15.83,15.13,15.17,16489034
03-Jun-22,16.64,16.64,15.59,15.72,34572340
02-Jun-22,16.65,17.20,16.50,16.65,29076047
01-Jun-22,16.27,16.59,15.86,16.45,50868126
31-May-22,16.46,16.80,16.11,16.18,39898375
30-May-22,17.38,17.53,16.46,16.54,26247630
27-May-22,18.01,18.04,17.18,17.25,35875571
26-May-22,17.65,18.19,17.60,18.06,32401877
25-May-22,17.52,17.91,17.30,17.67,30693765
24-May-22,17.75,17.78,16.92,17.67,40499958
23-May-22,17.82,18.18,17.66,17.96,23634270
20-May-22,18.14,18.24,17.23,17.73,39731311
19-May-22,17.59,18.17,17.35,17.97,41470230
18-May-22,17.49,17.77,17.16,17.58,35944229
17-May-22,16.96,18.26,16.96,17.56,90584691
16-May-22,16.81,17.20,16.62,16.83,28254901
13-May-22,15.65,17.08,15.55,16.94,70276956
12-May-22,14.23,15.13,14.17,15.11,33710092
11-May-22,14.83,15.15,14.23,14.25,24906509
10-May-22,14.71,15.01,14.31,14.68,104459565
09-May-22,14.89,15.13,14.57,14.60,27658122
06-May-22,15.57,15.74,15.03,15.12,35264114
05-May-22,16.18,16.28,15.31,15.56,32895519
04-May-22,15.70,16.60,15.28,16.50,40321509
03-May-22,15.78,16.15,15.63,15.80,21182934
02-May-22,16.12,16.33,15.50,15.78,30360449
29-Apr-22,16.90,17.11,16.12,16.12,39901430
28-Apr-22,16.75,16.96,16.37,16.82,23206110
27-Apr-22,16.85,17.26,16.57,16.76,37385994
26-Apr-22,16.58,17.06,16.06,16.59,46519991
25-Apr-22,16.10,16.87,15.81,16.70,50250572
22-Apr-22,16.68,16.92,16.19,16.29,37144309
20-Apr-22,17.55,17.78,17.14,17.14,36902667
19-Apr-22,17.17,17.65,16.82,17.55,43326671
18-Apr-22,17.30,17.47,17.02,17.31,27372992
14-Apr-22,18.52,18.57,17.25,17.29,93459417
13-Apr-22,19.00,19.23,18.61,18.61,83524092
12-Apr-22,19.80,20.10,18.63,18.85,84900325
11-Apr-22,20.00,20.46,19.43,19.56,51724191
08-Apr-22,20.45,20.79,19.80,20.35,48316783
07-Apr-22,20.15,20.97,20.07,20.73,81803314
06-Apr-22,20.69,20.94,19.68,20.39,55697446
05-Apr-22,21.90,22.09,20.89,20.95,43345431
04-Apr-22,22.00,22.33,21.70,21.89,29763206
01-Apr-22,21.09,22.27,21.09,21.96,65011433
31-Mar-22,22.00,22.20,20.84,20.94,57605318
30-Mar-22,21.38,22.39,20.99,21.92,78901733
29-Mar-22,21.92,22.00,21.16,21.19,46422491
28-Mar-22,20.85,21.55,20.84,21.11,52529039
25-Mar-22,19.34,21.24,19.26,20.97,108648371
24-Mar-22,18.90,19.43,18.64,19.23,41489123
23-Mar-22,18.42,19.25,17.80,18.80,79942829
22-Mar-22,17.51,18.54,17.51,18.42,79502853
21-Mar-22,17.50,18.24,17.35,17.60,58325378
18-Mar-22,15.76,17.59,15.69,17.57,123969947
17-Mar-22,16.45,16.63,15.12,15.81,175608517
16-Mar-22,18.03,18.35,16.01,16.40,237802600
15-Mar-22,17.70,18.43,17.55,18.32,61964659
14-Mar-22,18.15,18.41,17.65,17.82,28642730
11-Mar-22,19.00,19.26,17.90,18.02,43972398
10-Mar-22,18.70,19.26,18.42,18.95,60080169
09-Mar-22,18.36,19.48,18.28,19.34,54361055
08-Mar-22,18.13,18.70,17.75,18.08,58311511
07-Mar-22,19.35,19.53,17.84,18.01,59195372
04-Mar-22,20.30,20.32,19.21,19.54,89147633
03-Mar-22,20.69,21.01,20.06,20.32,42707351
02-Mar-22,21.25,21.34,20.54,20.59,42977173
25-Feb-22,22.26,22.45,21.08,21.25,62981698
24-Feb-22,21.42,22.58,20.97,22.00,89440903
23-Feb-22,22.20,22.94,22.20,22.55,62967272
22-Feb-22,21.50,22.46,21.32,22.22,38661522
21-Feb-22,22.18,22.32,21.12,21.22,33204394
18-Feb-22,22.02,22.48,21.90,22.18,31413454
17-Feb-22,22.27,22.65,21.92,22.01,20934536
16-Feb-22,22.91,22.92,22.27,22.35,47039253
15-Feb-22,21.89,22.93,21.83,22.93,72890045
14-Feb-22,21.23,22.05,21.22,21.79,33007403
11-Feb-22,21.81,22.24,20.90,21.22,36758975
10-Feb-22,21.73,22.05,21.13,21.69,33257099
09-Feb-22,22.20,22.34,21.23,21.66,41781123
08-Feb-22,22.24,22.50,21.89,21.89,101612196
07-Feb-22,21.53,22.54,21.11,22.54,152502058
04-Feb-22,22.43,22.43,20.86,21.62,51629074
03-Feb-22,21.99,23.04,21.96,22.48,80739671
02-Feb-22,22.37,22.68,21.93,22.00,50652140
01-Feb-22,22.11,22.92,21.98,22.20,92766649
31-Jan-22,21.61,22.11,21.46,22.11,39231580
28-Jan-22,21.46,21.83,21.34,21.58,39664765
27-Jan-22,21.00,21.73,20.98,21.52,142234650
26-Jan-22,20.97,21.60,20.71,20.80,46193928
25-Jan-22,19.48,20.90,19.35,20.78,56816046
24-Jan-22,20.37,20.48,19.43,19.60,48181051
21-Jan-22,19.68,20.59,19.63,20.42,41615917
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

*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