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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |