Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
YDUQ3 - YDUQS PART - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 17,60 | 17,47 | -0,74% | 17,43 | 17,80 | 17,59 | 17,45 | 17,53 | 19.979 | 9.905.932.000 |
| 4/6/2025 | 16,99 | 17,60 | +4,39% | 16,96 | 17,65 | 17,41 | 17,60 | 17,62 | 15.394 | 8.391.467.500 |
| 3/6/2025 | 16,06 | 16,86 | +5,05% | 15,91 | 16,94 | 16,67 | 16,86 | 16,87 | 14.771 | 7.914.797.100 |
| 2/6/2025 | 15,95 | 16,05 | +1,26% | 15,75 | 16,15 | 15,94 | 16,03 | 16,05 | 8.010 | 3.250.267.200 |
| 30/5/2025 | 15,41 | 15,85 | +3,26% | 15,23 | 15,85 | 15,60 | 15,84 | 15,85 | 8.187 | 4.481.777.300 |
| 29/5/2025 | 15,41 | 15,35 | -1,16% | 15,05 | 15,59 | 15,25 | 15,30 | 15,37 | 12.479 | 6.301.867.400 |
| 28/5/2025 | 15,70 | 15,53 | -1,40% | 15,31 | 15,82 | 15,59 | 15,53 | 15,57 | 16.628 | 6.148.555.900 |
| 27/5/2025 | 15,59 | 15,75 | +4,17% | 15,55 | 15,94 | 15,76 | 15,75 | 15,82 | 9.137 | 4.631.570.000 |
| 26/5/2025 | 15,60 | 15,12 | -2,70% | 15,06 | 15,71 | 15,37 | 15,11 | 15,15 | 6.137 | 3.116.479.100 |
| 23/5/2025 | 14,81 | 15,54 | +2,91% | 14,52 | 15,59 | 15,30 | 15,52 | 15,57 | 12.162 | 5.773.463.000 |
| 22/5/2025 | 14,86 | 15,10 | +2,17% | 14,79 | 15,47 | 15,08 | 15,06 | 15,11 | 15.781 | 5.821.153.900 |
| 21/5/2025 | 14,89 | 14,78 | -1,27% | 14,46 | 14,94 | 14,75 | 14,76 | 14,81 | 13.985 | 5.960.120.000 |
| 20/5/2025 | 15,63 | 14,97 | -5,07% | 14,55 | 15,74 | 14,82 | 14,95 | 14,97 | 16.669 | 10.097.061.600 |
| 19/5/2025 | 15,24 | 15,77 | +2,47% | 15,06 | 15,95 | 15,63 | 15,75 | 15,77 | 13.308 | 8.442.935.900 |
| 16/5/2025 | 15,79 | 15,39 | -3,63% | 15,15 | 15,88 | 15,44 | 15,39 | 15,40 | 15.112 | 7.450.109.600 |
| 15/5/2025 | 15,08 | 15,97 | +6,82% | 15,06 | 15,97 | 15,61 | 15,95 | 15,97 | 11.767 | 6.870.385.600 |
| 14/5/2025 | 14,57 | 14,95 | +2,61% | 14,55 | 15,39 | 15,06 | 14,93 | 14,97 | 19.911 | 11.472.739.300 |
| 13/5/2025 | 15,60 | 14,57 | -8,48% | 13,71 | 15,66 | 14,39 | 14,53 | 14,58 | 30.763 | 22.486.421.600 |
| 12/5/2025 | 16,30 | 15,92 | -1,36% | 15,59 | 16,32 | 15,89 | 15,90 | 15,98 | 9.100 | 3.968.556.700 |
| 9/5/2025 | 15,76 | 16,14 | +2,80% | 15,64 | 16,35 | 16,05 | 16,13 | 16,14 | 15.918 | 6.765.877.900 |
| 8/5/2025 | 15,56 | 15,70 | +2,95% | 15,20 | 15,85 | 15,59 | 15,63 | 15,70 | 13.786 | 7.112.834.600 |
| 7/5/2025 | 15,40 | 15,25 | -0,78% | 14,88 | 15,53 | 15,20 | 15,24 | 15,25 | 14.351 | 6.374.294.700 |
| 6/5/2025 | 15,47 | 15,37 | +0,39% | 15,12 | 15,91 | 15,45 | 15,30 | 15,37 | 14.992 | 7.061.808.200 |
| 5/5/2025 | 15,47 | 15,31 | +2,13% | 15,22 | 15,77 | 15,44 | 15,30 | 15,31 | 17.998 | 10.468.971.900 |
| 2/5/2025 | 14,17 | 14,99 | +4,83% | 14,17 | 14,99 | 14,68 | 14,87 | 14,99 | 14.944 | 6.864.068.700 |
| 29/4/2025 | 14,17 | 14,30 | -2,05% | 13,87 | 14,37 | 14,21 | 14,24 | 14,30 | 12.639 | 6.740.644.700 |
| 28/4/2025 | 14,23 | 14,60 | +3,11% | 14,21 | 14,60 | 14,47 | 14,58 | 14,60 | 16.358 | 7.529.081.400 |
| 25/4/2025 | 14,82 | 14,16 | -4,13% | 13,96 | 14,82 | 14,20 | 14,15 | 14,17 | 16.848 | 6.635.812.100 |
| 24/4/2025 | 13,88 | 14,77 | +6,03% | 13,88 | 14,77 | 14,54 | 14,70 | 14,78 | 15.748 | 7.141.171.000 |
| 23/4/2025 | 15,03 | 13,93 | -5,50% | 13,81 | 15,03 | 14,18 | 13,92 | 13,94 | 17.462 | 13.702.877.400 |
| 22/4/2025 | 14,78 | 14,74 | -0,74% | 14,49 | 14,95 | 14,78 | 14,70 | 14,74 | 15.739 | 7.802.899.800 |
| 17/4/2025 | 13,94 | 14,85 | +10,90% | 13,82 | 15,10 | 14,60 | 14,82 | 14,86 | 29.610 | 23.927.872.600 |
| 16/4/2025 | 13,41 | 13,39 | -0,89% | 13,30 | 13,69 | 13,48 | 13,37 | 13,45 | 11.744 | 3.952.973.400 |
| 15/4/2025 | 13,16 | 13,51 | +2,04% | 13,16 | 13,59 | 13,42 | 13,48 | 13,51 | 11.152 | 4.261.574.800 |
| 14/4/2025 | 13,18 | 13,24 | +2,24% | 13,03 | 13,50 | 13,25 | 13,23 | 13,25 | 11.008 | 5.105.564.100 |
| 11/4/2025 | 12,94 | 12,95 | +1,17% | 12,65 | 13,16 | 12,88 | 12,94 | 12,95 | 12.056 | 4.096.104.900 |
| 10/4/2025 | 12,90 | 12,80 | -1,31% | 12,73 | 13,23 | 12,91 | 12,79 | 12,80 | 11.278 | 5.058.133.900 |
| 9/4/2025 | 12,38 | 12,97 | +3,93% | 12,32 | 13,34 | 12,95 | 12,97 | 13,02 | 19.266 | 8.310.578.100 |
| 8/4/2025 | 12,75 | 12,48 | -2,35% | 12,33 | 13,14 | 12,68 | 12,42 | 12,48 | 9.990 | 3.903.336.300 |
| 7/4/2025 | 12,31 | 12,78 | +1,51% | 12,15 | 13,16 | 12,70 | 12,74 | 12,78 | 17.398 | 7.797.165.300 |