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
29/09/2020	0,70%	0,19	27,27	27,01	26,91	27,59	86M	15.545
28/09/2020	-5,35%	-1,53	27,08	28,65	26,77	28,97	143M	24.438
25/09/2020	-1,38%	-0,40	28,61	28,70	28,11	28,85	51M	8.154
24/09/2020	2,33%	0,66	29,01	28,35	28,30	29,72	72M	12.298
23/09/2020	-1,53%	-0,44	28,35	28,80	27,92	29,45	115M	17.827
22/09/2020	-0,90%	-0,26	28,79	28,96	28,38	29,36	34M	6.675
21/09/2020	-1,02%	-0,30	29,05	28,84	28,36	29,18	121M	16.380
18/09/2020	-1,58%	-0,47	29,35	29,60	28,80	29,60	108M	16.853
17/09/2020	-1,91%	-0,58	29,82	30,27	29,30	30,27	88M	13.319
16/09/2020	2,36%	0,70	30,40	29,81	29,71	30,99	90M	15.883
15/09/2020	-1,36%	-0,41	29,70	30,31	29,63	30,91	128M	18.812

14/09/2020	7,96%	2,22	30,11	28,43	28,43	30,59	245M	31.924
11/09/2020	2,12%	0,58	27,89	27,32	27,06	28,00	94M	12.987
10/09/2020	-2,43%	-0,68	27,31	27,84	27,03	28,28	133M	19.507
09/09/2020	-2,64%	-0,76	27,99	28,84	27,70	28,90	184M	23.279
08/09/2020	3,49%	0,97	28,75	27,76	27,32	29,61	103M	16.983
04/09/2020	0,80%	0,22	27,78	27,56	27,30	28,20	105M	19.088
03/09/2020	-0,58%	-0,16	27,56	27,50	27,31	27,98	188M	23.977
02/09/2020	-0,61%	-0,17	27,72	27,85	27,46	28,08	57M	9.827
01/09/2020	3,49%	0,94	27,89	27,00	26,92	28,22	87M	16.035
31/08/2020	-2,36%	-0,65	26,95	27,47	26,65	28,20	134M	22.884
28/08/2020	-0,40%	-0,11	27,60	27,94	27,21	28,28	188M	26.607
27/08/2020	-7,48%	-2,24	27,71	29,50	27,45	29,80	229M	33.919
26/08/2020	-2,47%	-0,76	29,95	30,70	29,33	30,80	89M	17.192
25/08/2020	1,22%	0,37	30,71	30,58	30,10	31,57	91M	14.644
24/08/2020	-6,10%	-1,97	30,34	32,50	30,34	32,59	123M	17.013
21/08/2020	1,44%	0,46	32,31	31,46	31,26	32,31	95M	13.088
20/08/2020	2,74%	0,85	31,85	30,00	30,00	32,14	77M	10.596
19/08/2020	-1,27%	-0,40	31,00	31,95	30,80	32,25	83M	13.329
18/08/2020	3,32%	1,01	31,40	31,08	30,69	31,54	85M	15.556
17/08/2020	-3,06%	-0,96	30,39	31,17	29,69	31,80	85M	14.308
14/08/2020	-0,25%	-0,08	31,35	31,43	30,78	31,83	125M	16.492
13/08/2020	-1,72%	-0,55	31,43	32,01	30,92	32,33	96M	13.946
12/08/2020	-1,05%	-0,34	31,98	32,40	31,33	32,72	85M	15.001
11/08/2020	0,91%	0,29	32,32	32,19	31,79	33,43	91M	14.492
10/08/2020	-0,47%	-0,15	32,03	32,35	31,35	32,46	101M	14.097
07/08/2020	-3,59%	-1,20	32,18	32,97	31,81	33,18	98M	16.721
06/08/2020	1,92%	0,63	33,38	33,00	32,46	33,44	72M	11.589
05/08/2020	0,09%	0,03	32,75	32,99	32,48	33,45	64M	11.828
04/08/2020	-3,05%	-1,03	32,72	33,60	32,05	33,63	75M	11.532
03/08/2020	-0,41%	-0,14	33,75	34,15	33,02	34,47	69M	11.995
31/07/2020	-3,42%	-1,20	33,89	34,82	33,20	35,32	114M	17.288
30/07/2020	4,81%	1,61	35,09	33,25	32,64	35,38	144M	16.951
29/07/2020	0,30%	0,10	33,48	33,38	33,26	34,29	80M	13.100
28/07/2020	-0,06%	-0,02	33,38	33,98	33,12	34,00	51M	8.934
27/07/2020	-0,15%	-0,05	33,40	33,41	32,76	34,24	56M	7.747
24/07/2020	-1,76%	-0,60	33,45	33,85	32,51	33,86	93M	17.733
23/07/2020	-1,56%	-0,54	34,05	34,60	33,52	35,23	93M	11.503
22/07/2020	-1,17%	-0,41	34,59	34,96	34,09	35,42	96M	15.418
21/07/2020	-0,82%	-0,29	35,00	35,99	34,45	36,10	100M	14.391
20/07/2020	2,89%	0,99	35,29	34,30	34,14	35,57	135M	18.879
17/07/2020	0,88%	0,30	34,30	34,14	33,84	34,54	82M	11.204
16/07/2020	0,00%	0,00	34,00	33,90	33,10	34,00	71M	11.587
15/07/2020	-1,45%	-0,50	34,00	34,77	33,80	34,88	172M	11.250
14/07/2020	1,53%	0,52	34,50	33,91	33,13	34,73	107M	14.193
13/07/2020	-4,42%	-1,57	33,98	36,01	33,98	36,50	127M	17.412
10/07/2020	2,81%	0,97	35,55	34,55	34,41	36,00	138M	14.860
09/07/2020	0,09%	0,03	34,58	34,70	34,55	35,11	64M	10.537
08/07/2020	0,44%	0,15	34,55	34,40	34,33	35,20	93M	10.426
07/07/2020	-1,60%	-0,56	34,40	34,73	34,00	35,29	156M	13.547
06/07/2020	1,39%	0,48	34,96	34,99	34,40	35,90	189M	25.057
03/07/2020	0,82%	0,28	34,48	34,26	33,83	34,61	46M	7.116
02/07/2020	-0,61%	-0,21	34,20	35,60	33,66	36,25	134M	17.182
01/07/2020	2,26%	0,76	34,41	33,77	33,53	35,07	132M	17.439
30/06/2020	-1,69%	-0,58	33,65	33,67	33,18	34,59	88M	15.104
29/06/2020	3,45%	1,14	34,23	33,30	32,22	34,40	102M	12.610
26/06/2020	-4,78%	-1,66	33,09	34,67	32,80	35,12	80M	12.532
25/06/2020	-1,08%	-0,38	34,75	35,24	34,15	35,72	97M	11.906
24/06/2020	-5,18%	-1,92	35,13	37,02	34,95	37,02	109M	11.987
23/06/2020	5,26%	1,85	37,05	36,20	35,53	37,30	154M	18.839
22/06/2020	-0,11%	-0,04	35,20	35,60	34,71	36,12	131M	19.372
19/06/2020	3,34%	1,14	35,24	34,62	33,91	35,72	164M	14.557
18/06/2020	-0,55%	-0,19	34,10	34,47	33,31	34,75	111M	13.755
17/06/2020	7,12%	2,28	34,29	31,91	31,91	34,68	128M	16.520
16/06/2020	-2,59%	-0,85	32,01	34,40	31,70	35,10	167M	24.105
15/06/2020	-1,71%	-0,57	32,86	32,10	31,12	33,40	140M	23.335
12/06/2020	-4,21%	-1,47	33,43	33,43	32,61	34,53	185M	28.169
10/06/2020	-4,75%	-1,74	34,90	37,25	34,90	37,58	112M	18.139
09/06/2020	-1,37%	-0,51	36,64	37,13	35,52	37,13	122M	18.013
08/06/2020	-3,66%	-1,41	37,15	39,21	36,60	39,56	176M	23.685
05/06/2020	9,83%	3,45	38,56	37,31	36,91	40,50	297M	39.167
04/06/2020	-0,09%	-0,03	35,11	35,39	34,31	36,26	115M	16.576
03/06/2020	4,74%	1,59	35,14	35,02	34,38	36,20	275M	37.052
02/06/2020	12,51%	3,73	33,55	30,03	30,03	33,91	235M	32.573
01/06/2020	4,71%	1,34	29,82	28,03	28,03	29,82	60M	8.788
29/05/2020	-0,11%	-0,03	28,48	28,40	27,67	28,95	88M	16.248
28/05/2020	-5,28%	-1,59	28,51	29,50	28,30	29,65	118M	18.730
27/05/2020	7,77%	2,17	30,10	28,27	28,09	30,10	111M	15.099
26/05/2020	1,45%	0,40	27,93	28,48	27,69	29,77	142M	20.121
25/05/2020	7,62%	1,95	27,53	26,69	26,64	28,00	94M	16.349
22/05/2020	-5,19%	-1,40	25,58	26,19	25,21	26,56	105M	21.212
21/05/2020	3,97%	1,03	26,98	26,15	25,92	27,60	93M	16.078
20/05/2020	-0,38%	-0,10	25,95	26,16	25,90	27,80	78M	16.500
19/05/2020	-1,48%	-0,39	26,05	26,50	25,80	27,15	81M	16.280
18/05/2020	11,05%	2,63	26,44	24,50	24,50	27,03	94M	18.052
15/05/2020	-1,29%	-0,31	23,81	23,61	22,81	24,67	103M	22.385
14/05/2020	1,43%	0,34	24,12	23,50	22,81	24,39	97M	21.473
13/05/2020	-3,53%	-0,87	23,78	24,84	23,30	25,26	129M	19.280
12/05/2020	-4,49%	-1,16	24,65	26,30	24,45	27,46	137M	22.753
11/05/2020	-4,55%	-1,23	25,81	26,83	25,75	26,90	86M	13.609
08/05/2020	0,97%	0,26	27,04	27,96	26,50	27,96	99M	15.644
07/05/2020	-4,49%	-1,26	26,78	28,41	26,20	28,78	163M	27.656
06/05/2020	-2,77%	-0,80	28,04	28,96	27,24	29,41	100M	18.964
05/05/2020	1,09%	0,31	28,84	29,06	28,63	30,05	88M	14.671
04/05/2020	-6,00%	-1,82	28,53	29,22	28,05	29,66	118M	25.043
30/04/2020	0,66%	0,20	30,35	29,23	29,04	31,10	283M	26.176
29/04/2020	5,79%	1,65	30,15	28,95	28,00	30,90	123M	18.891
28/04/2020	2,59%	0,72	28,50	28,15	27,80	29,00	106M	19.493
27/04/2020	0,83%	0,23	27,78	28,00	26,51	28,47	112M	23.346
24/04/2020	-4,67%	-1,35	27,55	28,60	25,13	28,92	147M	32.344
23/04/2020	-6,17%	-1,90	28,90	31,49	28,36	31,49	150M	23.622
22/04/2020	6,21%	1,80	30,80	29,58	29,30	31,81	103M	18.869
20/04/2020	0,00%	0,00	29,00	28,70	27,94	30,15	82M	15.629
17/04/2020	1,75%	0,50	29,00	29,26	28,50	31,26	104M	17.312
16/04/2020	1,71%	0,48	28,50	28,08	27,42	29,06	115M	15.865
15/04/2020	3,13%	0,85	28,02	26,55	26,22	29,13	113M	21.117
14/04/2020	3,31%	0,87	27,17	27,00	26,89	28,00	61M	14.491
13/04/2020	-2,77%	-0,75	26,30	27,00	24,81	27,15	148M	24.766
09/04/2020	-1,46%	-0,40	27,05	27,70	26,50	28,32	70M	12.430
08/04/2020	3,58%	0,95	27,45	26,80	25,70	27,81	113M	21.699
07/04/2020	19,32%	4,29	26,50	23,80	23,67	27,88	172M	28.630
06/04/2020	5,61%	1,18	22,21	22,39	22,04	23,43	79M	15.840
03/04/2020	1,99%	0,41	21,03	20,40	20,14	21,48	145M	26.119
02/04/2020	-4,98%	-1,08	20,62	22,02	20,13	22,38	114M	22.769
01/04/2020	-2,12%	-0,47	21,70	21,20	20,51	22,87	117M	25.824
31/03/2020	-17,18%	-4,60	22,17	26,68	21,98	26,68	170M	30.659
30/03/2020	-4,39%	-1,23	26,77	28,11	26,41	29,34	112M	20.535
27/03/2020	-13,42%	-4,34	28,00	30,36	27,82	31,00	148M	22.516
26/03/2020	20,72%	5,55	32,34	26,11	26,02	33,07	237M	37.740
25/03/2020	23,06%	5,02	26,79	21,77	21,71	27,38	143M	29.438
24/03/2020	3,67%	0,77	21,77	23,70	21,66	25,00	148M	22.888
23/03/2020	-6,25%	-1,40	21,00	22,61	20,50	23,59	147M	30.519
20/03/2020	-7,74%	-1,88	22,40	25,26	21,30	25,59	169M	32.730
19/03/2020	-	-	24,28	21,81	20,11	25,52	153M	24.718

Date,Open,High,Low,Close,Volume
29-Sep-20,27.01,27.59,26.91,27.27,86002748
28-Sep-20,28.65,28.97,26.77,27.08,143359046
25-Sep-20,28.70,28.85,28.11,28.61,51081802
24-Sep-20,28.35,29.72,28.30,29.01,71976326
23-Sep-20,28.80,29.45,27.92,28.35,115285467
22-Sep-20,28.96,29.36,28.38,28.79,34289527
21-Sep-20,28.84,29.18,28.36,29.05,120783069
18-Sep-20,29.60,29.60,28.80,29.35,108165710
17-Sep-20,30.27,30.27,29.30,29.82,87590018
16-Sep-20,29.81,30.99,29.71,30.40,90333061
15-Sep-20,30.31,30.91,29.63,29.70,128402675
14-Sep-20,28.43,30.59,28.43,30.11,244935544
11-Sep-20,27.32,28.00,27.06,27.89,93796804
10-Sep-20,27.84,28.28,27.03,27.31,132733485
09-Sep-20,28.84,28.90,27.70,27.99,183934680
08-Sep-20,27.76,29.61,27.32,28.75,103244969
04-Sep-20,27.56,28.20,27.30,27.78,104936545
03-Sep-20,27.50,27.98,27.31,27.56,188325729
02-Sep-20,27.85,28.08,27.46,27.72,57097795
01-Sep-20,27.00,28.22,26.92,27.89,86753040
31-Aug-20,27.47,28.20,26.65,26.95,133527894
28-Aug-20,27.94,28.28,27.21,27.60,187654038
27-Aug-20,29.50,29.80,27.45,27.71,228892043
26-Aug-20,30.70,30.80,29.33,29.95,88977721
25-Aug-20,30.58,31.57,30.10,30.71,90927601
24-Aug-20,32.50,32.59,30.34,30.34,122763727
21-Aug-20,31.46,32.31,31.26,32.31,94513179
20-Aug-20,30.00,32.14,30.00,31.85,77026023
19-Aug-20,31.95,32.25,30.80,31.00,83360430
18-Aug-20,31.08,31.54,30.69,31.40,84608172
17-Aug-20,31.17,31.80,29.69,30.39,85213359
14-Aug-20,31.43,31.83,30.78,31.35,125151640
13-Aug-20,32.01,32.33,30.92,31.43,96255203
12-Aug-20,32.40,32.72,31.33,31.98,84627199
11-Aug-20,32.19,33.43,31.79,32.32,90993719
10-Aug-20,32.35,32.46,31.35,32.03,100535341
07-Aug-20,32.97,33.18,31.81,32.18,97795778
06-Aug-20,33.00,33.44,32.46,33.38,72337608
05-Aug-20,32.99,33.45,32.48,32.75,64002308
04-Aug-20,33.60,33.63,32.05,32.72,74834397
03-Aug-20,34.15,34.47,33.02,33.75,69355683
31-Jul-20,34.82,35.32,33.20,33.89,113859592
30-Jul-20,33.25,35.38,32.64,35.09,144020881
29-Jul-20,33.38,34.29,33.26,33.48,80086078
28-Jul-20,33.98,34.00,33.12,33.38,50907984
27-Jul-20,33.41,34.24,32.76,33.40,55886038
24-Jul-20,33.85,33.86,32.51,33.45,92659304
23-Jul-20,34.60,35.23,33.52,34.05,92573100
22-Jul-20,34.96,35.42,34.09,34.59,96327268
21-Jul-20,35.99,36.10,34.45,35.00,99857172
20-Jul-20,34.30,35.57,34.14,35.29,135401518
17-Jul-20,34.14,34.54,33.84,34.30,82457727
16-Jul-20,33.90,34.00,33.10,34.00,70969393
15-Jul-20,34.77,34.88,33.80,34.00,172222517
14-Jul-20,33.91,34.73,33.13,34.50,106711583
13-Jul-20,36.01,36.50,33.98,33.98,126584802
10-Jul-20,34.55,36.00,34.41,35.55,137829425
09-Jul-20,34.70,35.11,34.55,34.58,63970360
08-Jul-20,34.40,35.20,34.33,34.55,93380912
07-Jul-20,34.73,35.29,34.00,34.40,155659592
06-Jul-20,34.99,35.90,34.40,34.96,189308023
03-Jul-20,34.26,34.61,33.83,34.48,45947745
02-Jul-20,35.60,36.25,33.66,34.20,133563177
01-Jul-20,33.77,35.07,33.53,34.41,131847221
30-Jun-20,33.67,34.59,33.18,33.65,88390681
29-Jun-20,33.30,34.40,32.22,34.23,101859959
26-Jun-20,34.67,35.12,32.80,33.09,80276078
25-Jun-20,35.24,35.72,34.15,34.75,97245041
24-Jun-20,37.02,37.02,34.95,35.13,109080242
23-Jun-20,36.20,37.30,35.53,37.05,154186328
22-Jun-20,35.60,36.12,34.71,35.20,131241374
19-Jun-20,34.62,35.72,33.91,35.24,163601240
18-Jun-20,34.47,34.75,33.31,34.10,110819620
17-Jun-20,31.91,34.68,31.91,34.29,127997328
16-Jun-20,34.40,35.10,31.70,32.01,166741080
15-Jun-20,32.10,33.40,31.12,32.86,140419314
12-Jun-20,33.43,34.53,32.61,33.43,185307139
10-Jun-20,37.25,37.58,34.90,34.90,112349842
09-Jun-20,37.13,37.13,35.52,36.64,122331703
08-Jun-20,39.21,39.56,36.60,37.15,175573452
05-Jun-20,37.31,40.50,36.91,38.56,297076223
04-Jun-20,35.39,36.26,34.31,35.11,114555247
03-Jun-20,35.02,36.20,34.38,35.14,274515813
02-Jun-20,30.03,33.91,30.03,33.55,234583552
01-Jun-20,28.03,29.82,28.03,29.82,60101997
29-May-20,28.40,28.95,27.67,28.48,87916322
28-May-20,29.50,29.65,28.30,28.51,118409014
27-May-20,28.27,30.10,28.09,30.10,110708248
26-May-20,28.48,29.77,27.69,27.93,141607073
25-May-20,26.69,28.00,26.64,27.53,93714668
22-May-20,26.19,26.56,25.21,25.58,104671579
21-May-20,26.15,27.60,25.92,26.98,92730701
20-May-20,26.16,27.80,25.90,25.95,78449849
19-May-20,26.50,27.15,25.80,26.05,81362478
18-May-20,24.50,27.03,24.50,26.44,94099304
15-May-20,23.61,24.67,22.81,23.81,102763069
14-May-20,23.50,24.39,22.81,24.12,97029353
13-May-20,24.84,25.26,23.30,23.78,129246621
12-May-20,26.30,27.46,24.45,24.65,137241732
11-May-20,26.83,26.90,25.75,25.81,86189730
08-May-20,27.96,27.96,26.50,27.04,99203596
07-May-20,28.41,28.78,26.20,26.78,162507820
06-May-20,28.96,29.41,27.24,28.04,99515189
05-May-20,29.06,30.05,28.63,28.84,87771406
04-May-20,29.22,29.66,28.05,28.53,118412621
30-Apr-20,29.23,31.10,29.04,30.35,282868195
29-Apr-20,28.95,30.90,28.00,30.15,123162598
28-Apr-20,28.15,29.00,27.80,28.50,105667780
27-Apr-20,28.00,28.47,26.51,27.78,112097966
24-Apr-20,28.60,28.92,25.13,27.55,146677971
23-Apr-20,31.49,31.49,28.36,28.90,149533983
22-Apr-20,29.58,31.81,29.30,30.80,103499571
20-Apr-20,28.70,30.15,27.94,29.00,81502382
17-Apr-20,29.26,31.26,28.50,29.00,104392582
16-Apr-20,28.08,29.06,27.42,28.50,115015250
15-Apr-20,26.55,29.13,26.22,28.02,113122421
14-Apr-20,27.00,28.00,26.89,27.17,61079694
13-Apr-20,27.00,27.15,24.81,26.30,147922309
09-Apr-20,27.70,28.32,26.50,27.05,70023476
08-Apr-20,26.80,27.81,25.70,27.45,113315908
07-Apr-20,23.80,27.88,23.67,26.50,172076421
06-Apr-20,22.39,23.43,22.04,22.21,78700506
03-Apr-20,20.40,21.48,20.14,21.03,144870236
02-Apr-20,22.02,22.38,20.13,20.62,114267843
01-Apr-20,21.20,22.87,20.51,21.70,116518257
31-Mar-20,26.68,26.68,21.98,22.17,170169994
30-Mar-20,28.11,29.34,26.41,26.77,111539747
27-Mar-20,30.36,31.00,27.82,28.00,147537906
26-Mar-20,26.11,33.07,26.02,32.34,236915128
25-Mar-20,21.77,27.38,21.71,26.79,142836262
24-Mar-20,23.70,25.00,21.66,21.77,147552069
23-Mar-20,22.61,23.59,20.50,21.00,147106206
20-Mar-20,25.26,25.59,21.30,22.40,169091139
19-Mar-20,21.81,25.52,20.11,24.28,152657175

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: YDUQ3

cotações, gráficos e mais...