Cotação atual, histórico e gráfico do papel: YUFI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/11/2024 | -0,43% | -0,38 | 88,86 | 88,86 | 88,86 | 88,86 | 444 | 1 |
| 15/07/2024 | -0,67% | -0,60 | 89,24 | 89,24 | 89,24 | 89,24 | 89 | 1 |
| 31/05/2024 | 0,00% | 0,00 | 89,84 | 89,84 | 89,84 | 89,84 | 89 | 1 |
| 15/05/2024 | -0,18% | -0,16 | 89,84 | 89,84 | 89,84 | 89,84 | 89 | 1 |
| 15/04/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 90 | 1 |
| 09/04/2024 | -14,29% | -15,00 | 90,00 | 95,00 | 90,00 | 95,00 | 185 | 2 |
| 28/03/2024 | 17,99% | 16,01 | 105,00 | 61,01 | 61,01 | 105,00 | 15K | 10 |
|
|
| 11/03/2024 | 0,00% | 0,00 | 88,99 | 88,99 | 88,99 | 88,99 | 355 | 1 |
| 05/03/2024 | -11,00% | -11,00 | 88,99 | 88,99 | 88,99 | 88,99 | 88 | 1 |
| 19/02/2024 | 63,92% | 38,99 | 99,99 | 99,99 | 99,99 | 99,99 | 199 | 2 |
| 16/02/2024 | -23,74% | -18,99 | 61,00 | 61,00 | 61,00 | 61,00 | 61 | 1 |
| 12/01/2024 | -9,09% | -8,00 | 79,99 | 79,99 | 79,99 | 79,99 | 159 | 2 |
| 05/01/2024 | -0,57% | -0,50 | 87,99 | 87,99 | 87,99 | 87,99 | 351 | 1 |
| 28/11/2023 | 0,00% | 0,00 | 88,49 | 88,49 | 88,49 | 88,49 | 88 | 1 |
| 17/11/2023 | 0,00% | 0,00 | 88,49 | 88,49 | 88,49 | 88,49 | 88 | 1 |
| 31/10/2023 | -0,01% | -0,01 | 88,49 | 88,49 | 88,49 | 88,49 | 176 | 1 |
| 24/10/2023 | -0,45% | -0,40 | 88,50 | 88,50 | 88,50 | 88,50 | 88 | 1 |
| 11/09/2023 | -1,21% | -1,09 | 88,90 | 88,90 | 88,90 | 88,90 | 88 | 1 |
| 08/09/2023 | -5,26% | -5,00 | 89,99 | 89,99 | 89,99 | 89,99 | 89 | 1 |
| 11/08/2023 | -0,01% | -0,01 | 94,99 | 94,99 | 94,99 | 94,99 | 94 | 1 |
| 03/08/2023 | -1,86% | -1,80 | 95,00 | 95,00 | 95,00 | 95,00 | 95 | 1 |
| 02/08/2023 | 20,98% | 16,79 | 96,80 | 95,65 | 90,00 | 96,80 | 379 | 3 |
| 31/07/2023 | 0,00% | 0,00 | 80,01 | 80,01 | 80,01 | 80,01 | 480 | 2 |
| 28/07/2023 | 0,00% | 0,00 | 80,01 | 80,01 | 80,01 | 80,01 | 80 | 1 |
| 25/07/2023 | 0,00% | 0,00 | 80,01 | 80,01 | 80,01 | 80,01 | 80 | 1 |
| 19/07/2023 | -19,97% | -19,97 | 80,01 | 80,01 | 80,01 | 80,01 | 80 | 1 |
| 30/06/2023 | 23,68% | 19,14 | 99,98 | 87,00 | 87,00 | 99,98 | 969 | 5 |
| 16/06/2023 | -0,12% | -0,10 | 80,84 | 80,84 | 80,84 | 80,84 | 485 | 2 |
| 14/06/2023 | 1,20% | 0,96 | 80,94 | 79,80 | 79,80 | 81,91 | 13K | 12 |
| 13/06/2023 | -3,52% | -2,92 | 79,98 | 79,99 | 65,00 | 79,99 | 224 | 3 |
| 07/06/2023 | -0,14% | -0,12 | 82,90 | 83,02 | 82,90 | 83,02 | 746 | 4 |
| 06/06/2023 | 31,76% | 20,01 | 83,02 | 63,02 | 63,01 | 83,02 | 398 | 6 |
| 05/06/2023 | -21,25% | -17,00 | 63,01 | 78,08 | 60,02 | 78,08 | 2K | 5 |
| 02/06/2023 | -23,80% | -24,99 | 80,01 | 89,12 | 80,00 | 90,19 | 19K | 20 |
| 31/05/2023 | 5,01% | 5,01 | 105,00 | 105,00 | 105,00 | 105,00 | 2K | 2 |
| 29/05/2023 | 0,00% | 0,00 | 99,99 | 99,99 | 99,99 | 99,99 | 99 | 1 |
| 25/05/2023 | 33,32% | 24,99 | 99,99 | 105,00 | 99,99 | 105,00 | 204 | 2 |
| 18/05/2023 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 75 | 1 |
| 17/05/2023 | 0,00% | 0,00 | 75,00 | 75,00 | 75,00 | 75,00 | 75 | 1 |
| 16/05/2023 | -8,54% | -7,00 | 75,00 | 75,00 | 75,00 | 75,00 | 2K | 1 |
| 15/05/2023 | -18,00% | -18,00 | 82,00 | 82,00 | 82,00 | 82,00 | 410 | 4 |
| 06/03/2023 | -3,85% | -4,00 | 100,00 | 100,00 | 100,00 | 100,00 | 200 | 1 |
| 02/03/2023 | -0,95% | -1,00 | 104,00 | 105,00 | 104,00 | 105,00 | 628 | 2 |
| 01/03/2023 | 6,88% | 6,76 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 28/02/2023 | 3,19% | 3,04 | 98,24 | 98,24 | 98,24 | 98,24 | 196 | 2 |
| 24/02/2023 | 0,00% | 0,00 | 95,20 | 95,20 | 95,20 | 95,20 | 95 | 1 |
| 23/02/2023 | -4,08% | -4,05 | 95,20 | 98,20 | 95,20 | 98,20 | 479 | 2 |
| 18/11/2022 | -0,75% | -0,75 | 99,25 | 99,25 | 99,25 | 99,25 | 99 | 1 |
| 28/10/2022 | -4,76% | -5,00 | 100,00 | 100,00 | 100,00 | 100,00 | 500 | 1 |
| 21/10/2022 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 20/10/2022 | 0,00% | 0,00 | 105,00 | 104,69 | 104,69 | 105,00 | 14K | 3 |
| 19/10/2022 | 5,00% | 5,00 | 105,00 | 105,00 | 105,00 | 105,00 | 14K | 4 |
| 14/10/2022 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 1 |
| 10/10/2022 | -4,76% | -5,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 26/09/2022 | -4,51% | -4,96 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 21/09/2022 | 9,96% | 9,96 | 109,96 | 109,96 | 109,96 | 109,96 | 823K | 2 |
| 12/08/2022 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 200 | 2 |
| 11/08/2022 | -4,76% | -5,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 09/08/2022 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 630 | 3 |
| 08/08/2022 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 315 | 1 |
| 02/08/2022 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 25/07/2022 | 0,00% | 0,00 | 105,00 | 105,00 | 105,00 | 105,00 | 105 | 1 |
| 04/05/2022 | - | - | 105,00 | 105,00 | 105,00 | 105,00 | 315 | 1 |
Date,Open,High,Low,Close,Volume
29-Nov-24,88.86,88.86,88.86,88.86,444
15-Jul-24,89.24,89.24,89.24,89.24,89
31-May-24,89.84,89.84,89.84,89.84,89
15-May-24,89.84,89.84,89.84,89.84,89
15-Apr-24,90.00,90.00,90.00,90.00,90
09-Apr-24,95.00,95.00,90.00,90.00,185
28-Mar-24,61.01,105.00,61.01,105.00,14690
11-Mar-24,88.99,88.99,88.99,88.99,355
05-Mar-24,88.99,88.99,88.99,88.99,88
19-Feb-24,99.99,99.99,99.99,99.99,199
16-Feb-24,61.00,61.00,61.00,61.00,61
12-Jan-24,79.99,79.99,79.99,79.99,159
05-Jan-24,87.99,87.99,87.99,87.99,351
28-Nov-23,88.49,88.49,88.49,88.49,88
17-Nov-23,88.49,88.49,88.49,88.49,88
31-Oct-23,88.49,88.49,88.49,88.49,176
24-Oct-23,88.50,88.50,88.50,88.50,88
11-Sep-23,88.90,88.90,88.90,88.90,88
08-Sep-23,89.99,89.99,89.99,89.99,89
11-Aug-23,94.99,94.99,94.99,94.99,94
03-Aug-23,95.00,95.00,95.00,95.00,95
02-Aug-23,95.65,96.80,90.00,96.80,379
31-Jul-23,80.01,80.01,80.01,80.01,480
28-Jul-23,80.01,80.01,80.01,80.01,80
25-Jul-23,80.01,80.01,80.01,80.01,80
19-Jul-23,80.01,80.01,80.01,80.01,80
30-Jun-23,87.00,99.98,87.00,99.98,969
16-Jun-23,80.84,80.84,80.84,80.84,485
14-Jun-23,79.80,81.91,79.80,80.94,12925
13-Jun-23,79.99,79.99,65.00,79.98,224
07-Jun-23,83.02,83.02,82.90,82.90,746
06-Jun-23,63.02,83.02,63.01,83.02,398
05-Jun-23,78.08,78.08,60.02,63.01,2229
02-Jun-23,89.12,90.19,80.00,80.01,18863
31-May-23,105.00,105.00,105.00,105.00,2310
29-May-23,99.99,99.99,99.99,99.99,99
25-May-23,105.00,105.00,99.99,99.99,204
18-May-23,75.00,75.00,75.00,75.00,75
17-May-23,75.00,75.00,75.00,75.00,75
16-May-23,75.00,75.00,75.00,75.00,1500
15-May-23,82.00,82.00,82.00,82.00,410
06-Mar-23,100.00,100.00,100.00,100.00,200
02-Mar-23,105.00,105.00,104.00,104.00,628
01-Mar-23,105.00,105.00,105.00,105.00,105
28-Feb-23,98.24,98.24,98.24,98.24,196
24-Feb-23,95.20,95.20,95.20,95.20,95
23-Feb-23,98.20,98.20,95.20,95.20,479
18-Nov-22,99.25,99.25,99.25,99.25,99
28-Oct-22,100.00,100.00,100.00,100.00,500
21-Oct-22,105.00,105.00,105.00,105.00,105
20-Oct-22,104.69,105.00,104.69,105.00,13754
19-Oct-22,105.00,105.00,105.00,105.00,13965
14-Oct-22,100.00,100.00,100.00,100.00,2000
10-Oct-22,100.00,100.00,100.00,100.00,100
26-Sep-22,105.00,105.00,105.00,105.00,105
21-Sep-22,109.96,109.96,109.96,109.96,823050
12-Aug-22,100.00,100.00,100.00,100.00,200
11-Aug-22,100.00,100.00,100.00,100.00,100
09-Aug-22,105.00,105.00,105.00,105.00,630
08-Aug-22,105.00,105.00,105.00,105.00,315
02-Aug-22,105.00,105.00,105.00,105.00,105
25-Jul-22,105.00,105.00,105.00,105.00,105
04-May-22,105.00,105.00,105.00,105.00,315
*exoneração de responsabilidade e termos de uso