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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 12,45 | 12,59 | -2,40% | 12,23 | 12,78 | 12,50 | 12,58 | 12,60 | 17.984 | 6.482.618.200 |
| 3/4/2025 | 12,33 | 12,90 | +3,78% | 12,18 | 12,93 | 12,69 | 12,87 | 12,90 | 16.633 | 7.060.146.300 |
| 2/4/2025 | 12,00 | 12,43 | +3,24% | 11,75 | 12,56 | 12,18 | 12,43 | 12,44 | 12.529 | 6.026.896.500 |
| 1/4/2025 | 11,51 | 12,04 | +4,33% | 11,50 | 12,05 | 11,89 | 11,99 | 12,04 | 12.185 | 4.487.191.100 |
| 31/3/2025 | 12,04 | 11,54 | -5,10% | 11,46 | 12,20 | 11,69 | 11,50 | 11,56 | 11.293 | 4.873.011.800 |
| 28/3/2025 | 12,05 | 12,16 | +0,16% | 11,88 | 12,39 | 12,13 | 12,15 | 12,16 | 8.861 | 6.152.845.200 |
| 27/3/2025 | 11,56 | 12,14 | +4,93% | 11,51 | 12,45 | 12,10 | 12,13 | 12,16 | 20.879 | 10.831.915.500 |
| 26/3/2025 | 11,81 | 11,57 | -1,45% | 11,48 | 11,93 | 11,64 | 11,57 | 11,58 | 11.591 | 4.917.575.500 |
| 25/3/2025 | 11,43 | 11,74 | +2,53% | 11,41 | 11,97 | 11,71 | 11,65 | 11,75 | 13.890 | 6.183.293.900 |
| 24/3/2025 | 11,70 | 11,45 | -2,14% | 11,38 | 11,85 | 11,54 | 11,41 | 11,45 | 7.962 | 6.351.607.300 |
| 21/3/2025 | 12,00 | 11,70 | -3,07% | 11,70 | 12,02 | 11,81 | 11,70 | 11,75 | 8.432 | 3.975.704.700 |
| 20/3/2025 | 11,86 | 12,07 | +0,84% | 11,68 | 12,29 | 12,02 | 12,05 | 12,07 | 14.233 | 7.097.630.300 |
| 19/3/2025 | 11,98 | 11,97 | -0,75% | 11,61 | 12,35 | 11,90 | 11,96 | 11,97 | 19.334 | 27.408.878.900 |
| 18/3/2025 | 12,12 | 12,06 | +5,51% | 12,03 | 12,75 | 12,32 | 12,06 | 12,08 | 20.924 | 13.874.630.900 |
| 17/3/2025 | 11,51 | 11,43 | +0,26% | 11,32 | 11,62 | 11,45 | 11,42 | 11,43 | 7.942 | 4.679.957.800 |
| 14/3/2025 | 10,96 | 11,40 | +5,95% | 10,80 | 11,50 | 11,28 | 11,40 | 11,44 | 10.374 | 3.835.261.700 |
| 13/3/2025 | 10,74 | 10,76 | +1,41% | 10,55 | 10,83 | 10,72 | 10,71 | 10,76 | 8.597 | 2.591.541.400 |
| 12/3/2025 | 10,60 | 10,61 | +0,38% | 10,45 | 10,95 | 10,65 | 10,61 | 10,62 | 9.893 | 3.488.007.400 |
| 11/3/2025 | 10,76 | 10,57 | -2,04% | 10,40 | 10,83 | 10,55 | 10,54 | 10,57 | 10.888 | 3.113.621.000 |
| 10/3/2025 | 10,80 | 10,79 | -2,53% | 10,71 | 11,09 | 10,87 | 10,79 | 10,81 | 8.326 | 2.788.527.200 |
| 7/3/2025 | 10,55 | 11,07 | +3,75% | 10,43 | 11,16 | 10,92 | 11,05 | 11,07 | 10.095 | 2.912.042.600 |
| 6/3/2025 | 10,64 | 10,67 | +0,66% | 10,47 | 10,96 | 10,76 | 10,63 | 10,67 | 11.029 | 2.941.458.400 |
| 5/3/2025 | 10,22 | 10,60 | +1,92% | 10,09 | 10,65 | 10,51 | 10,60 | 10,61 | 7.772 | 2.249.671.400 |
| 28/2/2025 | 10,88 | 10,40 | -5,20% | 10,27 | 10,94 | 10,42 | 10,40 | 10,49 | 13.607 | 12.859.069.700 |
| 27/2/2025 | 10,54 | 10,97 | +4,18% | 10,51 | 11,03 | 10,82 | 10,95 | 10,98 | 13.328 | 4.787.088.000 |
| 26/2/2025 | 11,03 | 10,53 | -2,68% | 10,49 | 11,05 | 10,67 | 10,48 | 10,53 | 16.023 | 4.416.337.800 |
| 25/2/2025 | 11,18 | 10,82 | -4,42% | 10,68 | 11,36 | 10,87 | 10,82 | 10,87 | 21.488 | 8.217.625.000 |
| 24/2/2025 | 11,67 | 11,32 | -2,50% | 11,22 | 11,68 | 11,40 | 11,32 | 11,34 | 11.313 | 3.272.645.400 |
| 21/2/2025 | 11,71 | 11,61 | -0,94% | 11,55 | 11,92 | 11,70 | 11,59 | 11,62 | 10.916 | 3.904.199.900 |
| 20/2/2025 | 11,56 | 11,72 | +2,54% | 11,43 | 11,87 | 11,72 | 11,71 | 11,77 | 12.767 | 5.145.660.300 |
| 19/2/2025 | 11,67 | 11,43 | -3,46% | 11,43 | 11,96 | 11,66 | 11,43 | 11,44 | 18.452 | 5.376.898.400 |
| 18/2/2025 | 12,00 | 11,84 | -1,66% | 11,74 | 12,09 | 11,90 | 11,84 | 11,85 | 14.527 | 5.164.798.000 |
| 17/2/2025 | 11,64 | 12,04 | +4,24% | 11,61 | 12,40 | 12,14 | 12,02 | 12,04 | 17.971 | 6.948.126.000 |
| 14/2/2025 | 11,18 | 11,55 | +4,52% | 11,00 | 11,60 | 11,30 | 11,49 | 11,56 | 18.012 | 5.889.181.400 |
| 13/2/2025 | 11,00 | 11,05 | +0,27% | 10,71 | 11,16 | 10,94 | 11,04 | 11,05 | 10.990 | 4.103.400.400 |
| 12/2/2025 | 11,20 | 11,02 | -2,74% | 11,02 | 11,29 | 11,11 | 11,00 | 11,05 | 19.840 | 6.025.325.200 |
| 11/2/2025 | 10,87 | 11,33 | +4,14% | 10,85 | 11,42 | 11,18 | 11,33 | 11,35 | 12.370 | 5.877.423.600 |
| 10/2/2025 | 10,59 | 10,88 | +3,62% | 10,59 | 11,09 | 10,92 | 10,85 | 10,90 | 15.670 | 7.170.979.100 |
| 7/2/2025 | 10,37 | 10,50 | +1,06% | 10,24 | 10,51 | 10,39 | 10,47 | 10,51 | 10.163 | 3.448.885.700 |
| 6/2/2025 | 10,06 | 10,39 | +4,11% | 9,94 | 10,52 | 10,27 | 10,36 | 10,40 | 10.515 | 4.409.890.800 |
| 5/2/2025 | 10,19 | 9,98 | -1,19% | 9,67 | 10,20 | 9,91 | 9,95 | 10,00 | 11.872 | 4.577.691.200 |
| 4/2/2025 | 10,25 | 10,10 | -1,85% | 9,83 | 10,25 | 10,03 | 10,10 | 10,16 | 9.101 | 3.645.448.800 |
| 3/2/2025 | 10,11 | 10,29 | +0,39% | 10,03 | 10,35 | 10,24 | 10,27 | 10,31 | 7.562 | 2.261.064.900 |
| 31/1/2025 | 10,30 | 10,25 | -1,06% | 10,05 | 10,48 | 10,25 | 10,24 | 10,27 | 17.002 | 4.763.590.700 |
| 30/1/2025 | 9,51 | 10,36 | +9,86% | 9,51 | 10,50 | 10,18 | 10,35 | 10,39 | 13.678 | 7.376.991.800 |
| 29/1/2025 | 9,38 | 9,43 | +1,40% | 9,27 | 9,51 | 9,41 | 9,43 | 9,47 | 6.586 | 2.223.182.100 |
| 28/1/2025 | 9,42 | 9,30 | -2,62% | 9,21 | 9,52 | 9,37 | 9,29 | 9,31 | 7.918 | 2.937.830.900 |
| 27/1/2025 | 9,00 | 9,55 | +3,24% | 8,84 | 9,56 | 9,35 | 9,54 | 9,56 | 12.176 | 6.146.920.900 |
| 24/1/2025 | 9,36 | 9,25 | -0,54% | 9,22 | 9,69 | 9,44 | 9,24 | 9,25 | 10.290 | 4.394.869.800 |
| 23/1/2025 | 9,13 | 9,30 | +2,76% | 8,95 | 9,36 | 9,21 | 9,30 | 9,31 | 8.144 | 4.201.619.200 |
| 22/1/2025 | 9,06 | 9,05 | +1,34% | 8,81 | 9,16 | 9,01 | 9,05 | 9,06 | 10.834 | 3.484.404.800 |
| 21/1/2025 | 8,86 | 8,93 | +0,45% | 8,77 | 8,98 | 8,88 | 8,91 | 8,93 | 9.177 | 3.039.035.000 |
| 20/1/2025 | 8,48 | 8,89 | +3,61% | 8,46 | 8,93 | 8,80 | 8,88 | 8,89 | 9.787 | 4.300.138.100 |
| 17/1/2025 | 8,87 | 8,58 | -5,71% | 8,51 | 8,90 | 8,65 | 8,57 | 8,58 | 18.306 | 10.852.794.900 |
| 16/1/2025 | 9,08 | 9,10 | -0,98% | 8,78 | 9,19 | 9,00 | 9,10 | 9,11 | 7.954 | 3.183.611.700 |
| 15/1/2025 | 8,58 | 9,19 | +8,37% | 8,51 | 9,23 | 8,88 | 9,16 | 9,19 | 13.730 | 5.739.098.000 |
| 14/1/2025 | 8,61 | 8,48 | -1,28% | 8,36 | 8,74 | 8,51 | 8,48 | 8,49 | 9.304 | 3.115.889.800 |
| 13/1/2025 | 8,99 | 8,59 | -4,24% | 8,59 | 8,99 | 8,75 | 8,59 | 8,60 | 8.199 | 2.986.042.200 |
| 10/1/2025 | 9,11 | 8,97 | -1,54% | 8,91 | 9,19 | 9,01 | 8,96 | 8,97 | 10.908 | 3.596.992.100 |
| 9/1/2025 | 9,02 | 9,11 | +1,45% | 8,82 | 9,15 | 9,02 | 9,08 | 9,11 | 9.209 | 2.666.511.200 |
| 8/1/2025 | 9,02 | 8,98 | -1,43% | 8,89 | 9,27 | 9,07 | 8,97 | 8,98 | 12.306 | 4.479.891.000 |
| 7/1/2025 | 8,83 | 9,11 | +2,71% | 8,79 | 9,39 | 9,15 | 9,10 | 9,11 | 12.047 | 5.113.822.700 |
| 6/1/2025 | 8,24 | 8,87 | +10,32% | 8,21 | 8,95 | 8,66 | 8,87 | 8,88 | 12.985 | 5.795.116.900 |
| 3/1/2025 | 8,54 | 8,04 | -5,08% | 7,95 | 8,58 | 8,10 | 8,00 | 8,04 | 10.812 | 6.038.897.400 |
| 2/1/2025 | 8,44 | 8,47 | -0,94% | 8,19 | 8,49 | 8,32 | 8,44 | 8,47 | 15.163 | 6.022.114.000 |
| 30/12/2024 | 8,32 | 8,55 | +2,76% | 8,11 | 8,55 | 8,33 | 8,49 | 8,55 | 10.710 | 4.130.933.200 |
| 27/12/2024 | 8,27 | 8,32 | +0,97% | 8,00 | 8,42 | 8,27 | 8,32 | 8,33 | 9.996 | 3.904.929.400 |
| 26/12/2024 | 8,39 | 8,24 | -2,02% | 8,22 | 8,63 | 8,34 | 8,24 | 8,29 | 8.842 | 2.898.551.700 |
| 23/12/2024 | 8,64 | 8,41 | -3,22% | 8,33 | 8,65 | 8,43 | 8,41 | 8,45 | 8.449 | 2.335.573.000 |
| 20/12/2024 | 8,29 | 8,69 | +4,83% | 8,13 | 8,97 | 8,61 | 8,69 | 8,71 | 16.864 | 8.703.721.600 |
| 19/12/2024 | 7,94 | 8,29 | +4,67% | 7,89 | 8,34 | 8,03 | 8,28 | 8,29 | 13.904 | 4.067.281.500 |
| 18/12/2024 | 8,39 | 7,92 | -6,60% | 7,85 | 8,43 | 8,15 | 7,91 | 7,92 | 13.729 | 3.260.389.900 |
| 17/12/2024 | 8,19 | 8,48 | +4,05% | 8,00 | 8,48 | 8,28 | 8,42 | 8,48 | 13.567 | 2.822.615.300 |
| 16/12/2024 | 8,38 | 8,15 | -2,40% | 8,06 | 8,50 | 8,28 | 8,10 | 8,15 | 12.522 | 4.002.120.100 |
| 13/12/2024 | 8,62 | 8,35 | -3,36% | 8,29 | 8,87 | 8,55 | 8,35 | 8,36 | 10.739 | 4.003.193.600 |
| 12/12/2024 | 9,11 | 8,64 | -7,59% | 8,54 | 9,16 | 8,72 | 8,63 | 8,64 | 13.311 | 4.982.310.200 |
| 11/12/2024 | 8,90 | 9,35 | +5,41% | 8,71 | 9,63 | 9,23 | 9,35 | 9,36 | 11.119 | 4.553.694.600 |
| 10/12/2024 | 8,69 | 8,87 | +4,23% | 8,47 | 8,88 | 8,71 | 8,82 | 8,87 | 8.728 | 3.772.086.700 |
| 9/12/2024 | 8,37 | 8,51 | +2,65% | 8,33 | 8,88 | 8,61 | 8,41 | 8,51 | 22.531 | 7.752.680.500 |
| 6/12/2024 | 8,87 | 8,29 | -6,96% | 8,29 | 8,97 | 8,52 | 8,28 | 8,30 | 9.826 | 4.916.130.300 |
| 5/12/2024 | 9,16 | 8,91 | -1,00% | 8,82 | 9,42 | 9,05 | 8,90 | 8,92 | 11.391 | 3.998.922.300 |
| 4/12/2024 | 9,00 | 9,00 | +0,22% | 8,92 | 9,20 | 9,04 | 8,99 | 9,03 | 8.482 | 3.129.273.800 |
| 3/12/2024 | 9,06 | 8,98 | -0,11% | 8,84 | 9,12 | 8,93 | 8,97 | 8,98 | 9.653 | 4.130.005.600 |
| 2/12/2024 | 9,25 | 8,99 | -2,81% | 8,98 | 9,38 | 9,10 | 8,99 | 9,02 | 14.544 | 3.872.441.800 |
| 29/11/2024 | 9,38 | 9,25 | -1,49% | 8,85 | 9,48 | 9,09 | 9,23 | 9,25 | 16.976 | 8.507.669.700 |
| 28/11/2024 | 10,05 | 9,39 | -6,38% | 9,28 | 10,05 | 9,53 | 9,39 | 9,40 | 14.406 | 4.820.483.700 |
| 27/11/2024 | 10,62 | 10,03 | -5,11% | 10,03 | 10,74 | 10,28 | 10,03 | 10,08 | 11.052 | 3.795.241.300 |
| 26/11/2024 | 10,45 | 10,57 | +0,96% | 10,36 | 10,93 | 10,67 | 10,52 | 10,57 | 12.964 | 5.128.093.000 |
| 25/11/2024 | 10,25 | 10,47 | +3,15% | 10,00 | 10,47 | 10,26 | 10,45 | 10,47 | 9.430 | 4.091.327.800 |
| 22/11/2024 | 10,13 | 10,15 | +1,40% | 9,91 | 10,20 | 10,06 | 10,13 | 10,16 | 9.683 | 4.130.329.600 |
| 21/11/2024 | 10,05 | 10,01 | -1,38% | 9,85 | 10,11 | 9,98 | 9,96 | 10,01 | 11.891 | 4.164.853.100 |
| 19/11/2024 | 10,15 | 10,15 | +0,40% | 10,04 | 10,41 | 10,20 | 10,12 | 10,18 | 7.859 | 2.542.562.100 |
| 18/11/2024 | 10,23 | 10,11 | -1,27% | 9,98 | 10,30 | 10,11 | 10,10 | 10,11 | 9.825 | 3.890.974.700 |
| 14/11/2024 | 10,42 | 10,24 | -1,82% | 10,14 | 10,49 | 10,26 | 10,20 | 10,24 | 6.302 | 2.210.334.900 |
| 13/11/2024 | 10,45 | 10,43 | -0,29% | 10,17 | 10,58 | 10,40 | 10,42 | 10,43 | 12.743 | 4.409.706.500 |
| 12/11/2024 | 10,83 | 10,46 | -3,42% | 10,38 | 10,84 | 10,58 | 10,46 | 10,54 | 8.973 | 3.965.264.500 |
| 11/11/2024 | 10,20 | 10,83 | +5,87% | 10,17 | 11,00 | 10,66 | 10,81 | 10,83 | 12.287 | 6.454.251.100 |
| 8/11/2024 | 10,10 | 10,23 | -1,35% | 9,75 | 10,66 | 10,07 | 10,22 | 10,24 | 16.739 | 7.852.460.700 |
| 7/11/2024 | 10,90 | 10,37 | -4,86% | 10,24 | 11,20 | 10,57 | 10,35 | 10,40 | 13.021 | 6.043.387.500 |
| 6/11/2024 | 10,53 | 10,90 | +1,68% | 10,34 | 10,94 | 10,68 | 10,90 | 10,91 | 8.770 | 3.819.152.400 |
| 5/11/2024 | 10,75 | 10,72 | -0,83% | 10,50 | 11,02 | 10,75 | 10,71 | 10,72 | 7.797 | 3.272.455.700 |
| 4/11/2024 | 10,35 | 10,81 | +6,61% | 10,32 | 11,07 | 10,71 | 10,80 | 10,81 | 11.575 | 9.253.641.300 |
| 1/11/2024 | 10,63 | 10,14 | -4,43% | 10,11 | 10,73 | 10,28 | 10,14 | 10,16 | 9.324 | 3.323.405.700 |
| 31/10/2024 | 10,82 | 10,61 | -2,21% | 10,50 | 10,92 | 10,69 | 10,60 | 10,65 | 5.810 | 2.455.846.500 |
| 30/10/2024 | 10,54 | 10,85 | +2,36% | 10,54 | 11,03 | 10,88 | 10,85 | 10,87 | 7.193 | 2.965.381.400 |
| 29/10/2024 | 10,88 | 10,60 | -2,12% | 10,49 | 10,97 | 10,69 | 10,58 | 10,60 | 6.126 | 2.942.208.900 |
| 28/10/2024 | 10,80 | 10,83 | +1,40% | 10,68 | 11,02 | 10,87 | 10,81 | 10,84 | 5.869 | 3.915.231.500 |
| 25/10/2024 | 11,06 | 10,68 | -3,17% | 10,41 | 11,15 | 10,67 | 10,65 | 10,68 | 11.625 | 5.523.412.200 |
| 24/10/2024 | 10,80 | 11,03 | +2,22% | 10,49 | 11,32 | 10,95 | 11,03 | 11,04 | 12.573 | 5.568.811.000 |
| 23/10/2024 | 10,35 | 10,79 | +4,05% | 10,29 | 10,97 | 10,69 | 10,78 | 10,79 | 15.525 | 7.841.987.700 |
| 22/10/2024 | 10,40 | 10,37 | -1,24% | 10,25 | 10,79 | 10,43 | 10,35 | 10,37 | 8.194 | 3.520.203.400 |
| 21/10/2024 | 10,27 | 10,50 | +2,54% | 10,27 | 10,65 | 10,51 | 10,50 | 10,54 | 8.945 | 5.883.028.800 |