O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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 Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
24/10/2025 13,15 13,25 +1,77% 13,04 13,39 13,21 13,22 13,26 7.978 3.807.955.100
23/10/2025 12,84 13,02 +2,68% 12,81 13,28 13,00 13,01 13,04 10.985 5.776.845.400
22/10/2025 12,54 12,68 +1,44% 12,53 13,06 12,85 12,66 12,71 15.391 6.173.697.900
21/10/2025 12,39 12,50 +0,08% 12,30 12,52 12,44 12,45 12,50 5.322 2.599.148.000
20/10/2025 12,05 12,49 +4,34% 12,03 12,58 12,44 12,48 12,51 8.615 7.337.917.500
17/10/2025 11,71 11,97 +1,18% 11,65 12,05 11,94 11,97 12,01 7.133 3.456.449.600
16/10/2025 11,83 11,83 -0,92% 11,70 12,08 11,89 11,82 11,87 7.344 3.015.269.800
15/10/2025 11,36 11,94 +3,65% 11,36 12,12 11,89 11,93 12,04 13.432 5.510.155.500
14/10/2025 11,45 11,52 -0,43% 11,36 11,60 11,49 11,50 11,52 9.020 3.043.352.100
13/10/2025 11,70 11,57 +0,17% 11,53 11,82 11,65 11,57 11,58 6.601 3.941.520.100
10/10/2025 11,67 11,55 -1,03% 11,24 11,72 11,46 11,48 11,57 11.331 5.354.654.800
9/10/2025 12,02 11,67 -2,02% 11,58 12,09 11,74 11,62 11,67 8.635 4.284.519.700
8/10/2025 12,07 11,91 -0,67% 11,87 12,17 11,96 11,90 11,92 7.807 3.575.088.400
7/10/2025 12,51 11,99 -4,92% 11,87 12,57 12,03 11,98 11,99 9.869 10.610.894.500
6/10/2025 12,59 12,61 +0,16% 12,51 12,96 12,67 12,60 12,64 8.179 3.854.052.900
3/10/2025 12,25 12,59 +1,94% 12,19 12,75 12,51 12,59 12,65 10.872 5.544.487.400
2/10/2025 12,66 12,35 -3,06% 12,05 12,69 12,27 12,35 12,36 9.524 6.362.799.700
1/10/2025 13,00 12,74 -1,39% 12,55 13,11 12,73 12,68 12,75 12.050 4.648.337.700
30/9/2025 13,17 12,92 -1,00% 12,39 13,17 12,80 12,91 12,96 11.771 8.174.879.500
29/9/2025 13,00 13,05 +1,32% 12,92 13,24 13,05 13,01 13,06 5.832 3.142.821.900
26/9/2025 12,66 12,88 +0,31% 12,65 12,95 12,82 12,87 12,88 5.199 2.616.428.800
25/9/2025 13,49 12,84 -5,17% 12,84 13,49 13,04 12,83 12,88 7.286 4.339.242.300
24/9/2025 13,53 13,54 +0,59% 13,31 13,63 13,45 13,48 13,55 5.602 2.821.400.900
23/9/2025 13,53 13,46 -0,52% 13,20 13,58 13,39 13,45 13,47 5.554 3.081.293.400
22/9/2025 13,56 13,53 -1,38% 13,39 13,76 13,54 13,52 13,53 6.349 2.847.235.600
19/9/2025 13,80 13,72 -0,36% 13,50 13,86 13,65 13,64 13,73 7.853 3.388.263.700
18/9/2025 14,02 13,77 -1,78% 13,72 14,13 13,85 13,76 13,78 8.567 4.092.173.800
17/9/2025 14,04 14,02 +0,36% 13,82 14,29 14,07 13,99 14,03 6.847 3.411.070.000
16/9/2025 14,03 13,97 -0,07% 13,88 14,20 14,04 13,95 14,00 9.226 3.944.219.000
15/9/2025 13,23 13,98 +6,72% 13,12 14,03 13,82 13,92 13,99 11.805 7.222.711.700
12/9/2025 13,68 13,10 -4,93% 13,10 13,79 13,39 13,09 13,13 13.306 7.198.272.600
11/9/2025 13,94 13,78 -0,14% 13,74 13,95 13,83 13,78 13,80 10.130 5.674.189.900
10/9/2025 13,74 13,80 +0,66% 13,71 14,10 13,82 13,80 13,81 11.177 5.119.041.500
9/9/2025 13,88 13,71 -0,65% 13,71 13,98 13,80 13,70 13,71 12.251 5.159.706.600
8/9/2025 14,27 13,80 -2,95% 13,61 14,38 13,82 13,80 13,85 10.418 7.215.233.900
5/9/2025 14,11 14,22 +1,94% 14,05 14,32 14,21 14,22 14,26 13.319 6.258.585.200
4/9/2025 13,15 13,95 +6,33% 13,13 14,06 13,79 13,94 13,96 9.802 5.829.420.600
3/9/2025 12,95 13,12 +1,23% 12,86 13,13 13,06 13,10 13,13 7.561 6.345.285.800
2/9/2025 12,95 12,96 -1,67% 12,64 13,05 12,86 12,95 12,99 11.117 4.434.046.400
1/9/2025 13,18 13,18 +0,23% 13,00 13,28 13,12 13,06 13,18 3.589 1.898.431.700
29/8/2025 13,00 13,15 +0,46% 12,91 13,30 13,14 13,14 13,15 9.972 4.148.818.300
28/8/2025 13,10 13,09 +1,24% 12,96 13,35 13,14 13,08 13,10 10.131 4.067.260.700
27/8/2025 12,81 12,93 +1,57% 12,62 12,97 12,80 12,85 12,94 7.225 3.345.941.000
26/8/2025 13,06 12,73 -2,45% 12,67 13,14 12,81 12,73 12,74 6.121 2.570.161.100
25/8/2025 12,91 13,05 +1,16% 12,81 13,26 13,09 13,00 13,06 6.277 2.440.018.400
22/8/2025 12,28 12,90 +6,17% 12,23 13,04 12,69 12,88 12,94 10.950 5.976.283.200
21/8/2025 12,79 12,15 -6,03% 12,15 13,04 12,46 12,15 12,23 13.043 5.913.057.600
20/8/2025 13,06 12,93 -1,00% 12,90 13,11 12,98 12,92 12,94 7.968 3.156.355.400
19/8/2025 13,02 13,06 -1,36% 12,86 13,14 13,00 12,98 13,08 9.565 6.234.175.700
18/8/2025 12,96 13,24 +1,46% 12,96 13,60 13,38 13,23 13,34 8.638 3.290.260.100
15/8/2025 12,60 13,05 +0,08% 12,27 13,06 12,74 13,05 13,06 15.728 7.160.619.700
14/8/2025 12,92 13,04 +0,31% 12,73 13,13 12,97 13,00 13,05 7.078 3.228.702.600
13/8/2025 13,38 13,00 -3,42% 12,94 13,46 13,07 12,98 13,02 7.543 2.922.647.400
12/8/2025 13,38 13,46 +1,05% 13,36 13,65 13,47 13,45 13,47 6.071 2.738.250.400
11/8/2025 13,45 13,32 -1,70% 13,27 13,54 13,35 13,31 13,34 4.631 2.049.440.000
8/8/2025 13,53 13,55 -0,37% 13,21 13,78 13,57 13,54 13,59 11.975 6.399.174.800
7/8/2025 13,40 13,60 +2,18% 13,17 13,66 13,47 13,56 13,60 10.093 8.375.304.200
6/8/2025 13,14 13,31 +1,29% 13,12 13,56 13,33 13,31 13,35 10.629 5.370.601.200
5/8/2025 12,65 13,14 +3,63% 12,58 13,20 13,05 13,10 13,14 10.090 6.162.345.300
4/8/2025 13,08 12,68 -2,54% 12,48 13,22 12,68 12,67 12,69 10.702 5.310.410.700
1/8/2025 13,20 13,01 +0,54% 12,85 13,37 13,04 12,99 13,02 12.697 7.368.193.600
31/7/2025 13,02 12,94 -1,82% 12,53 13,22 12,91 12,94 12,96 13.073 6.767.757.500
30/7/2025 12,58 13,18 +4,60% 12,46 13,25 12,88 13,10 13,19 11.828 4.991.097.800
29/7/2025 12,56 12,60 -0,55% 12,41 12,98 12,72 12,58 12,62 13.448 7.668.411.400
28/7/2025 12,40 12,67 +2,26% 12,23 12,72 12,44 12,66 12,67 8.990 6.587.219.600
25/7/2025 12,96 12,39 -4,69% 12,35 12,99 12,51 12,38 12,40 12.147 5.821.150.900
24/7/2025 12,87 13,00 -0,08% 12,60 13,00 12,84 12,93 13,00 7.573 4.255.422.600
23/7/2025 12,99 13,01 +0,39% 12,85 13,15 13,02 12,95 13,02 7.589 4.190.859.400
22/7/2025 13,22 12,96 -1,29% 12,89 13,30 13,07 12,95 12,97 13.520 6.392.051.900
21/7/2025 13,38 13,13 -1,28% 12,91 13,38 13,12 13,06 13,14 14.139 7.584.436.500
18/7/2025 14,20 13,30 -7,45% 13,18 14,28 13,76 13,25 13,30 17.006 11.597.432.600
17/7/2025 14,21 14,37 +0,70% 13,98 14,38 14,22 14,35 14,38 10.500 3.995.442.200
16/7/2025 14,19 14,27 +0,35% 13,57 14,32 13,97 14,26 14,29 15.963 6.683.962.800
15/7/2025 13,88 14,22 +2,67% 13,72 14,22 14,01 14,19 14,22 8.256 3.832.842.400
14/7/2025 13,87 13,85 -0,22% 13,29 13,94 13,72 13,82 13,86 13.748 7.989.728.200
11/7/2025 14,92 13,88 -7,40% 13,78 14,92 14,09 13,88 13,89 12.325 6.914.021.400
10/7/2025 14,90 14,99 -0,93% 14,56 15,02 14,87 14,98 15,00 9.613 4.127.581.800
9/7/2025 15,45 15,13 -2,76% 15,02 15,61 15,17 15,08 15,14 8.774 4.094.677.600
8/7/2025 16,01 15,56 -2,32% 15,31 16,19 15,57 15,50 15,57 11.138 5.468.499.200
7/7/2025 16,31 15,93 -2,45% 15,62 16,32 15,82 15,84 15,94 10.883 5.647.919.600
4/7/2025 16,44 16,33 -1,27% 16,16 16,49 16,26 16,29 16,34 7.735 3.366.792.300
3/7/2025 16,27 16,54 +1,97% 16,21 16,75 16,53 16,46 16,54 8.617 4.563.876.800
2/7/2025 16,65 16,22 -2,35% 16,08 16,79 16,28 16,21 16,23 9.745 3.316.305.200
1/7/2025 16,49 16,61 +0,73% 16,28 16,73 16,56 16,60 16,68 6.303 3.606.825.700
30/6/2025 16,17 16,49 +1,92% 16,05 16,55 16,29 16,43 16,51 9.581 4.625.790.000
27/6/2025 16,51 16,18 -2,06% 16,10 16,55 16,22 16,14 16,18 6.639 3.613.097.100
26/6/2025 16,42 16,52 +1,16% 16,30 16,58 16,46 16,51 16,54 5.990 2.238.377.500
25/6/2025 16,27 16,33 -0,43% 16,07 16,41 16,26 16,32 16,34 8.593 5.036.135.400
24/6/2025 16,29 16,40 +0,86% 16,11 16,66 16,44 16,32 16,42 9.337 3.840.099.400
23/6/2025 16,53 16,26 -1,69% 16,08 16,53 16,25 16,24 16,26 8.982 4.153.042.700
20/6/2025 16,75 16,54 -1,96% 16,38 16,75 16,55 16,52 16,55 6.033 3.578.266.800
18/6/2025 17,09 16,87 -1,63% 16,82 17,19 16,95 16,86 16,87 9.440 3.148.258.100
17/6/2025 16,98 17,15 +1,42% 16,62 17,23 16,95 17,14 17,16 8.483 3.459.644.900
16/6/2025 16,81 16,91 +2,30% 16,54 17,00 16,85 16,89 16,98 6.532 2.711.603.700
13/6/2025 16,44 16,53 -1,43% 16,00 16,62 16,39 16,45 16,53 11.331 5.059.558.200
12/6/2025 17,20 16,77 -3,06% 16,58 17,22 16,78 16,76 16,78 10.036 5.863.158.500
11/6/2025 17,24 17,30 +0,06% 16,96 17,49 17,31 17,26 17,30 9.595 6.176.914.700
10/6/2025 17,59 17,29 +0,06% 17,09 17,77 17,28 17,17 17,31 10.992 4.405.780.000
9/6/2025 17,20 17,28 +1,23% 16,93 17,45 17,29 17,28 17,34 10.932 11.304.852.000
6/6/2025 17,50 17,07 -2,29% 16,83 17,74 17,05 17,06 17,10 13.669 14.937.165.700
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.