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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 9,39 | 9,64 | +1,58% | 9,39 | 9,78 | 9,62 | 9,57 | 9,64 | 13.618 | 5.130.920.300 |
| 3/9/2026 | 9,60 | 9,49 | +1,93% | 9,33 | 9,69 | 9,49 | 9,45 | 9,50 | 14.378 | 6.991.178.300 |
| 2/9/2026 | 8,86 | 9,31 | +5,56% | 8,79 | 9,39 | 9,21 | 9,30 | 9,31 | 17.198 | 4.703.422.600 |
| 1/9/2026 | 8,78 | 8,82 | +1,03% | 8,62 | 9,00 | 8,84 | 8,81 | 8,84 | 11.496 | 3.804.924.800 |
| 31/8/2026 | 8,88 | 8,73 | -1,24% | 8,59 | 8,97 | 8,73 | 8,72 | 8,75 | 9.468 | 4.070.125.000 |
| 28/8/2026 | 8,90 | 8,84 | -0,23% | 8,72 | 9,09 | 8,86 | 8,84 | 8,87 | 8.622 | 3.260.625.000 |
| 27/8/2026 | 8,58 | 8,86 | +2,78% | 8,57 | 8,88 | 8,77 | 8,83 | 8,86 | 7.861 | 3.296.236.800 |
| 26/8/2026 | 8,70 | 8,62 | -1,37% | 8,50 | 8,83 | 8,56 | 8,60 | 8,62 | 10.251 | 3.241.165.700 |
| 25/8/2026 | 8,90 | 8,74 | -1,58% | 8,35 | 8,90 | 8,64 | 8,73 | 8,74 | 12.473 | 5.805.993.400 |
| 24/8/2026 | 8,45 | 8,88 | +12,83% | 8,45 | 8,93 | 8,76 | 8,87 | 8,88 | 15.152 | 8.475.964.200 |
| 21/8/2026 | 7,49 | 7,87 | +5,78% | 7,45 | 7,90 | 7,73 | 7,82 | 7,87 | 9.672 | 3.856.577.400 |
| 20/8/2026 | 7,34 | 7,44 | +0,40% | 7,25 | 7,52 | 7,40 | 7,44 | 7,45 | 10.099 | 4.012.982.200 |
| 19/8/2026 | 7,52 | 7,41 | +1,09% | 7,32 | 7,58 | 7,41 | 7,40 | 7,42 | 6.856 | 3.510.715.000 |
| 18/8/2026 | 7,31 | 7,33 | +0,14% | 7,23 | 7,50 | 7,33 | 7,33 | 7,34 | 8.981 | 3.051.491.900 |
| 17/8/2026 | 7,25 | 7,32 | 0,00% | 7,25 | 7,69 | 7,46 | 7,30 | 7,32 | 12.018 | 4.232.520.800 |
| 14/8/2026 | 7,63 | 7,32 | -5,18% | 7,02 | 7,68 | 7,20 | 7,32 | 7,33 | 19.317 | 6.638.563.200 |
| 13/8/2026 | 7,43 | 7,72 | +3,76% | 7,42 | 7,76 | 7,68 | 7,68 | 7,73 | 8.656 | 1.870.855.500 |
| 12/8/2026 | 7,56 | 7,44 | -1,06% | 7,34 | 7,59 | 7,47 | 7,43 | 7,45 | 8.689 | 2.842.890.100 |
| 11/8/2026 | 7,56 | 7,52 | -0,27% | 7,50 | 7,87 | 7,64 | 7,52 | 7,57 | 10.085 | 3.424.223.300 |
| 10/8/2026 | 7,95 | 7,54 | -5,28% | 7,52 | 7,96 | 7,67 | 7,54 | 7,55 | 8.211 | 4.759.089.300 |
| 7/8/2026 | 8,27 | 7,96 | -3,40% | 7,93 | 8,27 | 8,00 | 7,96 | 7,97 | 6.682 | 3.044.846.600 |
| 6/8/2026 | 8,21 | 8,24 | -0,60% | 8,16 | 8,35 | 8,27 | 8,24 | 8,26 | 6.260 | 1.294.420.000 |
| 5/8/2026 | 8,34 | 8,29 | 0,00% | 8,24 | 8,50 | 8,33 | 8,26 | 8,30 | 5.536 | 1.536.447.500 |
| 4/8/2026 | 8,49 | 8,29 | -1,07% | 8,20 | 8,53 | 8,33 | 8,28 | 8,30 | 6.205 | 1.829.970.300 |
| 3/8/2026 | 8,39 | 8,38 | +1,45% | 8,10 | 8,42 | 8,27 | 8,33 | 8,38 | 7.808 | 3.177.335.900 |
| 31/7/2026 | 8,38 | 8,26 | -0,96% | 8,24 | 8,52 | 8,30 | 8,26 | 8,27 | 5.532 | 1.542.682.200 |
| 30/7/2026 | 8,19 | 8,34 | +2,46% | 8,19 | 8,39 | 8,31 | 8,33 | 8,34 | 5.447 | 1.934.636.400 |
| 29/7/2026 | 8,15 | 8,14 | -0,25% | 8,01 | 8,27 | 8,13 | 8,14 | 8,16 | 7.877 | 2.463.149.200 |
| 28/7/2026 | 8,20 | 8,16 | +2,77% | 7,97 | 8,30 | 8,14 | 8,12 | 8,16 | 6.860 | 2.852.972.100 |
| 27/7/2026 | 7,83 | 7,94 | +2,06% | 7,79 | 8,03 | 7,94 | 7,92 | 7,95 | 8.319 | 2.013.239.800 |
| 24/7/2026 | 7,44 | 7,78 | +3,05% | 7,41 | 7,95 | 7,75 | 7,77 | 7,78 | 9.829 | 4.790.181.200 |
| 23/7/2026 | 7,65 | 7,55 | -2,83% | 7,46 | 7,75 | 7,58 | 7,54 | 7,55 | 10.016 | 4.859.303.700 |
| 22/7/2026 | 7,86 | 7,77 | -0,77% | 7,65 | 8,01 | 7,77 | 7,76 | 7,77 | 12.955 | 6.395.149.400 |
| 21/7/2026 | 8,17 | 7,83 | -4,16% | 7,77 | 8,20 | 7,89 | 7,81 | 7,83 | 10.634 | 5.475.457.000 |
| 20/7/2026 | 8,61 | 8,17 | -5,11% | 8,16 | 8,71 | 8,33 | 8,16 | 8,17 | 9.040 | 5.601.085.200 |
| 17/7/2026 | 8,83 | 8,61 | -2,60% | 8,53 | 8,87 | 8,62 | 8,60 | 8,61 | 5.973 | 2.371.956.300 |
| 16/7/2026 | 8,72 | 8,84 | +0,91% | 8,51 | 8,84 | 8,72 | 8,83 | 8,84 | 5.347 | 2.176.213.800 |
| 15/7/2026 | 8,92 | 8,76 | -2,23% | 8,69 | 8,95 | 8,79 | 8,72 | 8,78 | 8.804 | 2.805.206.100 |
| 14/7/2026 | 8,93 | 8,96 | +0,90% | 8,78 | 9,02 | 8,89 | 8,92 | 8,97 | 4.778 | 2.018.332.200 |
| 13/7/2026 | 8,84 | 8,88 | -0,78% | 8,82 | 9,08 | 8,95 | 8,87 | 8,93 | 5.088 | 1.678.688.100 |
| 10/7/2026 | 9,00 | 8,95 | +3,11% | 8,87 | 9,12 | 8,97 | 8,95 | 8,96 | 7.733 | 2.146.624.700 |
| 9/7/2026 | 8,31 | 8,68 | +4,96% | 8,31 | 8,68 | 8,56 | 8,65 | 8,69 | 6.520 | 1.670.408.500 |
| 8/7/2026 | 8,25 | 8,27 | -1,08% | 8,13 | 8,36 | 8,22 | 8,24 | 8,27 | 5.808 | 1.990.972.200 |
| 7/7/2026 | 8,75 | 8,36 | -3,80% | 8,24 | 8,76 | 8,41 | 8,36 | 8,37 | 9.155 | 3.585.790.700 |
| 6/7/2026 | 8,96 | 8,69 | -4,19% | 8,69 | 9,03 | 8,79 | 8,69 | 8,70 | 3.658 | 1.168.259.600 |
| 3/7/2026 | 9,07 | 9,07 | +1,68% | 8,85 | 9,19 | 9,05 | 9,04 | 9,07 | 3.724 | 1.425.487.300 |
| 2/7/2026 | 9,10 | 8,92 | +0,22% | 8,87 | 9,15 | 8,97 | 8,92 | 8,93 | 7.279 | 2.040.141.300 |
| 1/7/2026 | 8,71 | 8,90 | +0,23% | 8,64 | 9,11 | 8,95 | 8,90 | 8,94 | 8.322 | 1.993.069.800 |
| 30/6/2026 | 8,78 | 8,88 | +0,23% | 8,57 | 8,96 | 8,81 | 8,88 | 8,89 | 6.738 | 2.245.278.000 |
| 29/6/2026 | 8,85 | 8,86 | -0,45% | 8,80 | 8,97 | 8,87 | 8,84 | 8,86 | 4.037 | 1.355.037.800 |
| 26/6/2026 | 8,80 | 8,90 | +1,71% | 8,65 | 9,00 | 8,84 | 8,90 | 8,91 | 6.430 | 2.403.783.100 |
| 25/6/2026 | 8,84 | 8,75 | -0,34% | 8,71 | 9,15 | 8,93 | 8,75 | 8,77 | 7.393 | 2.673.698.400 |
| 24/6/2026 | 8,44 | 8,78 | +2,93% | 8,40 | 8,83 | 8,61 | 8,75 | 8,78 | 8.143 | 5.979.834.600 |
| 23/6/2026 | 8,27 | 8,53 | +0,95% | 8,24 | 8,69 | 8,52 | 8,50 | 8,54 | 7.941 | 2.956.038.900 |
| 22/6/2026 | 8,50 | 8,45 | +5,23% | 8,16 | 8,61 | 8,37 | 8,45 | 8,46 | 10.044 | 4.248.951.300 |
| 19/6/2026 | 7,94 | 8,03 | +1,13% | 7,85 | 8,09 | 7,98 | 8,03 | 8,08 | 8.024 | 2.727.078.100 |
| 18/6/2026 | 8,36 | 7,94 | -5,02% | 7,94 | 8,47 | 8,09 | 7,93 | 7,97 | 9.615 | 4.648.736.100 |
| 17/6/2026 | 8,86 | 8,36 | -4,35% | 8,36 | 8,92 | 8,68 | 8,36 | 8,37 | 10.514 | 3.819.306.800 |
| 16/6/2026 | 8,85 | 8,74 | -1,80% | 8,68 | 8,87 | 8,74 | 8,74 | 8,76 | 7.142 | 2.555.497.600 |
| 15/6/2026 | 9,10 | 8,90 | +1,95% | 8,79 | 9,23 | 8,97 | 8,88 | 8,90 | 14.376 | 6.115.153.400 |
| 12/6/2026 | 8,70 | 8,73 | -0,80% | 8,63 | 8,93 | 8,76 | 8,69 | 8,73 | 8.580 | 3.205.075.500 |
| 11/6/2026 | 8,80 | 8,80 | -0,34% | 8,47 | 8,93 | 8,72 | 8,80 | 8,82 | 10.327 | 4.632.379.400 |
| 10/6/2026 | 8,81 | 8,83 | -0,34% | 8,50 | 8,83 | 8,67 | 8,80 | 8,83 | 10.096 | 3.512.792.000 |
| 9/6/2026 | 8,87 | 8,86 | +0,68% | 8,65 | 9,01 | 8,84 | 8,82 | 8,87 | 9.151 | 3.460.802.900 |
| 8/6/2026 | 8,78 | 8,80 | -1,01% | 8,75 | 8,96 | 8,82 | 8,79 | 8,82 | 5.653 | 1.837.513.400 |
| 5/6/2026 | 8,89 | 8,89 | +0,34% | 8,77 | 9,02 | 8,91 | 8,88 | 8,90 | 6.179 | 1.956.769.200 |
| 3/6/2026 | 9,20 | 8,86 | -5,64% | 8,75 | 9,24 | 8,88 | 8,85 | 8,87 | 12.535 | 4.909.667.000 |
| 2/6/2026 | 9,50 | 9,39 | -0,74% | 9,37 | 9,56 | 9,45 | 9,38 | 9,39 | 6.280 | 2.134.829.900 |
| 1/6/2026 | 9,59 | 9,46 | -0,84% | 9,29 | 9,64 | 9,44 | 9,45 | 9,49 | 7.298 | 3.551.603.700 |
| 29/5/2026 | 9,56 | 9,54 | -0,42% | 9,37 | 9,66 | 9,50 | 9,53 | 9,54 | 12.051 | 2.950.273.100 |
| 28/5/2026 | 9,63 | 9,58 | -0,42% | 9,55 | 9,87 | 9,69 | 9,56 | 9,58 | 6.697 | 2.100.418.500 |
| 27/5/2026 | 9,78 | 9,62 | +0,21% | 9,57 | 9,90 | 9,64 | 9,61 | 9,63 | 4.022 | 1.946.662.500 |
| 26/5/2026 | 9,65 | 9,60 | -1,03% | 9,48 | 9,73 | 9,57 | 9,56 | 9,60 | 5.200 | 2.347.358.600 |
| 25/5/2026 | 9,74 | 9,70 | +1,36% | 9,62 | 9,86 | 9,73 | 9,70 | 9,73 | 4.341 | 3.090.042.900 |
| 22/5/2026 | 9,60 | 9,57 | -1,64% | 9,41 | 9,72 | 9,54 | 9,54 | 9,57 | 7.544 | 3.202.428.500 |
| 21/5/2026 | 9,66 | 9,73 | -0,51% | 9,46 | 9,89 | 9,70 | 9,70 | 9,73 | 6.682 | 3.041.578.500 |
| 20/5/2026 | 9,44 | 9,78 | +4,94% | 9,42 | 9,95 | 9,74 | 9,78 | 9,79 | 10.052 | 5.348.295.300 |
| 19/5/2026 | 9,36 | 9,32 | -2,51% | 9,25 | 9,74 | 9,40 | 9,31 | 9,33 | 12.696 | 4.433.330.900 |
| 18/5/2026 | 9,54 | 9,56 | 0,00% | 9,26 | 9,73 | 9,45 | 9,54 | 9,56 | 9.233 | 4.449.958.700 |
| 15/5/2026 | 9,49 | 9,56 | -1,85% | 9,34 | 9,82 | 9,55 | 9,48 | 9,56 | 8.907 | 4.202.306.300 |
| 14/5/2026 | 10,09 | 9,74 | -1,32% | 9,74 | 10,17 | 9,85 | 9,74 | 9,76 | 9.320 | 4.617.177.900 |
| 13/5/2026 | 10,20 | 9,87 | -3,71% | 9,76 | 10,26 | 9,98 | 9,82 | 9,87 | 14.757 | 6.716.299.200 |
| 12/5/2026 | 10,57 | 10,25 | -4,03% | 10,22 | 10,76 | 10,33 | 10,25 | 10,26 | 14.992 | 5.685.862.100 |
| 11/5/2026 | 10,85 | 10,68 | -2,55% | 10,51 | 11,14 | 10,73 | 10,67 | 10,69 | 11.266 | 6.021.531.400 |
| 8/5/2026 | 10,16 | 10,96 | +7,87% | 10,16 | 11,12 | 10,85 | 10,96 | 10,97 | 21.142 | 9.373.257.800 |
| 7/5/2026 | 10,21 | 10,16 | -0,49% | 10,00 | 10,53 | 10,24 | 10,05 | 10,16 | 10.387 | 4.756.675.400 |
| 6/5/2026 | 10,26 | 10,21 | +1,49% | 10,20 | 10,53 | 10,32 | 10,20 | 10,22 | 8.932 | 3.029.335.800 |
| 5/5/2026 | 9,91 | 10,06 | +1,51% | 9,89 | 10,24 | 10,00 | 10,06 | 10,11 | 8.633 | 7.182.748.300 |
| 4/5/2026 | 9,86 | 9,91 | +0,51% | 9,76 | 10,04 | 9,91 | 9,91 | 9,94 | 14.029 | 4.239.167.300 |
| 30/4/2026 | 9,85 | 9,86 | +2,07% | 9,66 | 9,91 | 9,80 | 9,82 | 9,87 | 7.382 | 3.607.687.200 |
| 29/4/2026 | 9,89 | 9,66 | -2,62% | 9,60 | 9,89 | 9,71 | 9,65 | 9,67 | 13.584 | 4.674.022.500 |
| 28/4/2026 | 10,04 | 9,92 | -2,17% | 9,81 | 10,08 | 9,96 | 9,91 | 9,92 | 12.999 | 5.521.133.300 |
| 27/4/2026 | 10,54 | 10,14 | -3,43% | 10,11 | 10,64 | 10,30 | 10,12 | 10,15 | 11.159 | 4.822.198.700 |
| 24/4/2026 | 10,77 | 10,50 | -2,33% | 10,39 | 10,78 | 10,53 | 10,48 | 10,50 | 9.732 | 3.586.499.400 |
| 23/4/2026 | 11,15 | 10,75 | -3,59% | 10,69 | 11,19 | 10,83 | 10,74 | 10,75 | 12.282 | 5.948.246.100 |
| 22/4/2026 | 11,77 | 11,15 | -5,43% | 11,07 | 11,78 | 11,25 | 11,13 | 11,15 | 8.427 | 5.099.654.200 |
| 20/4/2026 | 11,70 | 11,79 | +0,68% | 11,52 | 11,81 | 11,72 | 11,76 | 11,79 | 6.875 | 2.620.149.000 |
| 17/4/2026 | 12,01 | 11,71 | +0,17% | 11,66 | 12,24 | 11,92 | 11,68 | 11,71 | 9.022 | 4.858.566.900 |
| 16/4/2026 | 11,96 | 11,69 | -1,18% | 11,69 | 12,12 | 11,81 | 11,69 | 11,72 | 6.326 | 3.361.983.700 |
| 15/4/2026 | 11,90 | 11,83 | -0,59% | 11,67 | 12,00 | 11,79 | 11,79 | 11,84 | 8.855 | 2.933.915.600 |
| 14/4/2026 | 11,83 | 11,90 | +1,28% | 11,76 | 12,10 | 11,92 | 11,90 | 11,94 | 9.096 | 3.662.824.600 |
| 13/4/2026 | 11,42 | 11,75 | +2,09% | 11,38 | 11,98 | 11,79 | 11,75 | 11,79 | 9.192 | 4.100.947.300 |
| 10/4/2026 | 12,00 | 11,51 | -2,87% | 11,41 | 12,12 | 11,63 | 11,50 | 11,51 | 15.225 | 6.448.802.200 |
| 9/4/2026 | 11,98 | 11,85 | -0,34% | 11,74 | 12,04 | 11,90 | 11,85 | 11,90 | 12.374 | 4.447.498.200 |
| 8/4/2026 | 12,60 | 11,89 | +0,34% | 11,84 | 12,67 | 12,12 | 11,89 | 11,92 | 17.386 | 5.032.728.300 |
| 7/4/2026 | 11,71 | 11,85 | +0,68% | 11,48 | 12,15 | 11,85 | 11,85 | 11,95 | 16.162 | 8.276.430.800 |
| 6/4/2026 | 11,84 | 11,77 | +0,43% | 11,56 | 11,89 | 11,70 | 11,76 | 11,79 | 5.582 | 2.285.689.400 |
| 2/4/2026 | 11,67 | 11,72 | -2,58% | 11,55 | 12,02 | 11,77 | 11,72 | 11,75 | 11.315 | 4.669.319.400 |
| 1/4/2026 | 12,20 | 12,03 | -0,66% | 12,03 | 12,55 | 12,23 | 12,03 | 12,04 | 13.284 | 4.589.081.700 |
| 31/3/2026 | 11,87 | 12,11 | +4,49% | 11,71 | 12,30 | 12,06 | 12,11 | 12,13 | 13.314 | 4.235.534.100 |
| 30/3/2026 | 11,50 | 11,59 | +3,76% | 11,23 | 11,60 | 11,44 | 11,55 | 11,59 | 13.945 | 4.854.679.400 |
| 27/3/2026 | 11,07 | 11,17 | +0,09% | 10,92 | 11,41 | 11,23 | 11,16 | 11,17 | 12.373 | 6.264.647.800 |
| 26/3/2026 | 11,27 | 11,16 | -2,28% | 11,16 | 11,58 | 11,28 | 11,16 | 11,18 | 10.016 | 5.059.404.500 |
| 25/3/2026 | 11,43 | 11,42 | +2,79% | 11,28 | 11,58 | 11,43 | 11,42 | 11,43 | 11.746 | 5.705.106.300 |
| 24/3/2026 | 10,95 | 11,11 | +1,00% | 10,63 | 11,18 | 10,95 | 11,11 | 11,13 | 9.960 | 3.790.689.300 |
| 23/3/2026 | 10,58 | 11,00 | +7,11% | 10,50 | 11,04 | 10,85 | 11,00 | 11,01 | 12.169 | 4.890.922.000 |
| 20/3/2026 | 10,08 | 10,27 | +1,38% | 9,91 | 10,38 | 10,14 | 10,25 | 10,28 | 20.349 | 7.859.994.000 |
| 19/3/2026 | 9,64 | 10,13 | +2,32% | 9,47 | 10,17 | 9,79 | 10,06 | 10,14 | 18.596 | 7.674.508.500 |
| 18/3/2026 | 10,28 | 9,90 | -4,62% | 9,86 | 10,33 | 10,04 | 9,89 | 9,90 | 13.951 | 6.372.232.000 |
| 17/3/2026 | 10,41 | 10,38 | -0,19% | 10,30 | 10,74 | 10,44 | 10,37 | 10,40 | 8.358 | 3.975.606.600 |
| 16/3/2026 | 10,47 | 10,40 | +2,26% | 10,29 | 10,78 | 10,49 | 10,38 | 10,40 | 10.747 | 4.107.307.300 |
| 13/3/2026 | 10,38 | 10,17 | -1,07% | 10,02 | 10,78 | 10,29 | 10,15 | 10,20 | 15.313 | 7.568.008.900 |
| 12/3/2026 | 11,37 | 10,28 | -14,83% | 10,27 | 11,42 | 10,60 | 10,27 | 10,28 | 24.510 | 14.456.574.300 |
| 11/3/2026 | 12,10 | 12,07 | -1,39% | 11,96 | 12,44 | 12,21 | 12,06 | 12,09 | 6.868 | 14.665.481.400 |
| 10/3/2026 | 12,09 | 12,24 | +2,60% | 11,91 | 12,51 | 12,23 | 12,24 | 12,25 | 8.194 | 3.336.868.400 |
| 9/3/2026 | 11,83 | 11,93 | +0,51% | 11,56 | 12,08 | 11,79 | 11,92 | 11,98 | 8.375 | 3.036.902.400 |
| 6/3/2026 | 12,01 | 11,87 | -1,82% | 11,80 | 12,33 | 11,93 | 11,82 | 11,88 | 9.763 | 3.752.325.900 |
| 5/3/2026 | 12,20 | 12,09 | -1,71% | 11,86 | 12,40 | 12,07 | 12,01 | 12,10 | 13.219 | 5.973.223.800 |