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.
YDUQ3F - 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 | 13,94 | 13,74 | -4,18% | 13,63 | 14,40 | 13,83 | 13,74 | 13,88 | 554 | 10.075.853 |
| 5/9/2025 | 14,01 | 14,34 | +2,06% | 14,01 | 14,34 | 14,21 | 14,27 | 14,36 | 2.234 | 19.271.581 |
| 4/9/2025 | 13,06 | 14,05 | +7,01% | 13,06 | 14,05 | 13,77 | 13,95 | 14,05 | 660 | 13.771.647 |
| 3/9/2025 | 12,96 | 13,13 | +0,31% | 12,89 | 13,16 | 13,03 | 13,05 | 13,13 | 496 | 6.291.252 |
| 2/9/2025 | 12,93 | 13,09 | +0,61% | 12,65 | 13,09 | 12,85 | 12,94 | 13,09 | 683 | 9.400.750 |
| 1/9/2025 | 12,88 | 13,01 | -2,18% | 12,88 | 13,29 | 13,08 | 13,01 | 13,18 | 182 | 4.732.223 |
| 29/8/2025 | 13,09 | 13,30 | +1,14% | 12,92 | 13,33 | 13,18 | 13,06 | 13,30 | 374 | 8.657.786 |
| 28/8/2025 | 12,93 | 13,15 | +1,78% | 12,93 | 13,34 | 13,15 | 12,95 | 13,15 | 298 | 7.144.128 |
| 27/8/2025 | 12,67 | 12,92 | +1,97% | 12,63 | 12,97 | 12,78 | 12,76 | 12,92 | 299 | 6.070.344 |
| 26/8/2025 | 12,80 | 12,67 | -1,63% | 12,67 | 13,05 | 12,80 | 12,67 | 12,72 | 292 | 5.552.781 |
| 25/8/2025 | 12,70 | 12,88 | -0,31% | 12,70 | 13,26 | 13,07 | 12,87 | 12,88 | 329 | 6.589.854 |
| 22/8/2025 | 12,19 | 12,92 | +6,08% | 12,19 | 13,03 | 12,69 | 12,82 | 12,92 | 484 | 8.902.277 |
| 21/8/2025 | 12,83 | 12,18 | -6,74% | 12,17 | 13,01 | 12,41 | 12,18 | 12,29 | 612 | 9.569.894 |
| 20/8/2025 | 12,96 | 13,06 | 0,00% | 12,85 | 13,10 | 12,99 | 12,85 | 13,06 | 162 | 4.553.673 |
| 19/8/2025 | 13,07 | 13,06 | -2,03% | 12,89 | 13,13 | 13,00 | 12,94 | 13,06 | 318 | 5.324.254 |
| 18/8/2025 | 12,84 | 13,33 | +3,65% | 12,84 | 13,60 | 13,37 | 13,18 | 13,33 | 278 | 7.296.836 |
| 15/8/2025 | 12,78 | 12,86 | -1,91% | 12,29 | 13,17 | 12,74 | 12,86 | 13,00 | 491 | 10.993.891 |
| 14/8/2025 | 12,91 | 13,11 | +0,08% | 12,75 | 13,11 | 12,98 | 12,98 | 13,11 | 679 | 7.380.081 |
| 13/8/2025 | 13,46 | 13,10 | -3,32% | 12,93 | 13,46 | 13,10 | 13,01 | 13,10 | 552 | 8.026.288 |
| 12/8/2025 | 13,35 | 13,55 | +0,82% | 13,35 | 13,61 | 13,48 | 13,52 | 13,55 | 346 | 8.765.909 |
| 11/8/2025 | 13,53 | 13,44 | -2,25% | 13,28 | 13,75 | 13,36 | 13,27 | 13,44 | 401 | 6.999.151 |
| 8/8/2025 | 13,33 | 13,75 | +1,03% | 13,23 | 13,77 | 13,56 | 13,51 | 13,75 | 433 | 8.271.251 |
| 7/8/2025 | 13,40 | 13,61 | +2,64% | 13,14 | 13,74 | 13,56 | 13,61 | 13,73 | 503 | 14.714.923 |
| 6/8/2025 | 13,13 | 13,26 | +1,22% | 13,07 | 13,55 | 13,31 | 13,26 | 13,42 | 372 | 7.314.064 |
| 5/8/2025 | 12,84 | 13,10 | +2,99% | 12,59 | 13,20 | 13,02 | 13,10 | 13,17 | 460 | 10.243.916 |
| 4/8/2025 | 12,96 | 12,72 | -2,90% | 12,49 | 13,24 | 12,70 | 12,64 | 12,72 | 503 | 8.593.342 |
| 1/8/2025 | 13,41 | 13,10 | +0,08% | 12,76 | 13,47 | 13,05 | 12,77 | 13,10 | 324 | 7.298.239 |
| 31/7/2025 | 13,17 | 13,09 | -1,21% | 12,53 | 13,22 | 12,91 | 13,00 | 13,09 | 506 | 9.290.885 |
| 30/7/2025 | 12,60 | 13,25 | +4,17% | 12,50 | 13,25 | 12,91 | 13,25 | 13,30 | 552 | 9.118.346 |
| 29/7/2025 | 12,70 | 12,72 | -0,16% | 12,40 | 12,95 | 12,74 | 12,64 | 12,72 | 502 | 8.698.130 |
| 28/7/2025 | 12,52 | 12,74 | +2,99% | 12,25 | 12,77 | 12,46 | 12,63 | 12,74 | 385 | 9.434.175 |
| 25/7/2025 | 13,05 | 12,37 | -5,28% | 12,36 | 13,05 | 12,46 | 12,36 | 12,37 | 755 | 13.038.361 |
| 24/7/2025 | 12,79 | 13,06 | +0,23% | 12,61 | 13,06 | 12,79 | 12,93 | 13,06 | 365 | 8.180.094 |
| 23/7/2025 | 12,91 | 13,03 | -0,23% | 12,86 | 13,14 | 13,00 | 12,92 | 13,03 | 316 | 7.644.231 |
| 22/7/2025 | 13,39 | 13,06 | +0,46% | 12,89 | 13,39 | 13,05 | 12,97 | 13,06 | 411 | 7.692.366 |
| 21/7/2025 | 13,30 | 13,00 | -1,59% | 12,93 | 13,37 | 13,10 | 13,00 | 13,14 | 498 | 12.681.031 |
| 18/7/2025 | 14,47 | 13,21 | -7,94% | 13,21 | 14,47 | 13,67 | 13,21 | 13,29 | 681 | 13.179.494 |
| 17/7/2025 | 14,12 | 14,35 | 0,00% | 14,00 | 14,40 | 14,19 | 14,27 | 14,35 | 338 | 7.727.313 |
| 16/7/2025 | 14,20 | 14,35 | +0,35% | 13,57 | 14,39 | 14,01 | 14,22 | 14,35 | 709 | 14.938.053 |
| 15/7/2025 | 14,03 | 14,30 | +2,88% | 13,74 | 14,30 | 13,99 | 14,04 | 14,30 | 436 | 10.073.267 |
| 14/7/2025 | 13,71 | 13,90 | +0,36% | 13,29 | 13,92 | 13,70 | 13,72 | 13,90 | 627 | 14.704.709 |
| 11/7/2025 | 14,72 | 13,85 | -8,22% | 13,81 | 14,99 | 14,09 | 13,83 | 13,85 | 921 | 14.610.195 |
| 10/7/2025 | 14,80 | 15,09 | -0,53% | 14,57 | 15,09 | 14,89 | 15,04 | 15,09 | 412 | 9.327.505 |
| 9/7/2025 | 15,46 | 15,17 | -2,13% | 15,03 | 15,60 | 15,23 | 15,04 | 15,17 | 473 | 13.045.498 |
| 8/7/2025 | 16,06 | 15,50 | -2,21% | 15,32 | 16,19 | 15,58 | 15,41 | 15,50 | 790 | 15.626.929 |
| 7/7/2025 | 16,10 | 15,85 | -2,88% | 15,62 | 16,31 | 15,83 | 15,85 | 15,88 | 808 | 21.076.044 |
| 4/7/2025 | 16,57 | 16,32 | +0,31% | 16,17 | 16,57 | 16,26 | 16,25 | 16,32 | 772 | 8.994.314 |
| 3/7/2025 | 16,41 | 16,27 | -0,43% | 16,22 | 16,73 | 16,47 | 16,27 | 16,60 | 299 | 8.994.073 |
| 2/7/2025 | 16,46 | 16,34 | -1,27% | 16,09 | 16,78 | 16,26 | 16,15 | 16,34 | 514 | 8.689.703 |
| 1/7/2025 | 16,28 | 16,55 | -0,06% | 16,28 | 16,78 | 16,54 | 16,55 | 16,79 | 255 | 8.262.089 |
| 30/6/2025 | 16,02 | 16,56 | +2,60% | 16,02 | 16,56 | 16,34 | 16,28 | 16,56 | 289 | 6.583.114 |
| 27/6/2025 | 16,64 | 16,14 | -3,00% | 16,11 | 16,64 | 16,21 | 16,14 | 16,31 | 321 | 8.003.187 |
| 26/6/2025 | 16,21 | 16,64 | +1,09% | 16,21 | 16,64 | 16,51 | 16,35 | 16,64 | 245 | 7.419.674 |
| 25/6/2025 | 16,15 | 16,46 | +0,43% | 16,07 | 16,46 | 16,29 | 16,22 | 16,46 | 295 | 7.148.332 |
| 24/6/2025 | 16,17 | 16,39 | +0,55% | 16,15 | 16,66 | 16,40 | 16,18 | 16,39 | 465 | 10.014.524 |
| 23/6/2025 | 16,32 | 16,30 | -0,43% | 16,06 | 16,65 | 16,25 | 16,06 | 16,30 | 590 | 10.240.035 |
| 20/6/2025 | 16,87 | 16,37 | -2,68% | 16,37 | 16,87 | 16,51 | 16,35 | 16,73 | 282 | 6.701.690 |
| 18/6/2025 | 17,33 | 16,82 | -2,49% | 16,82 | 17,33 | 16,94 | 16,82 | 17,01 | 244 | 7.486.962 |
| 17/6/2025 | 17,00 | 17,25 | +2,68% | 16,61 | 17,25 | 16,98 | 17,01 | 17,25 | 532 | 9.066.614 |
| 16/6/2025 | 16,81 | 16,80 | +1,57% | 16,55 | 17,13 | 16,84 | 16,77 | 16,80 | 435 | 9.145.511 |
| 13/6/2025 | 16,74 | 16,54 | -0,66% | 16,11 | 16,74 | 16,41 | 16,41 | 16,54 | 520 | 14.517.894 |
| 12/6/2025 | 17,40 | 16,65 | -3,92% | 16,60 | 17,40 | 16,77 | 16,65 | 16,78 | 521 | 15.217.316 |
| 11/6/2025 | 17,40 | 17,33 | +0,35% | 16,96 | 17,48 | 17,30 | 17,22 | 17,33 | 437 | 10.020.864 |
| 10/6/2025 | 17,67 | 17,27 | -0,40% | 16,85 | 17,76 | 17,25 | 17,16 | 17,27 | 555 | 13.057.658 |
| 9/6/2025 | 17,25 | 17,34 | +0,52% | 16,94 | 17,43 | 17,19 | 17,28 | 17,34 | 521 | 14.548.698 |
| 6/6/2025 | 17,55 | 17,25 | -2,38% | 16,82 | 17,74 | 17,15 | 17,06 | 17,25 | 410 | 13.203.884 |
| 5/6/2025 | 17,50 | 17,67 | -0,06% | 17,44 | 17,79 | 17,60 | 17,55 | 17,67 | 465 | 13.291.516 |
| 4/6/2025 | 16,86 | 17,68 | +4,31% | 16,86 | 17,68 | 17,38 | 17,62 | 17,68 | 974 | 25.729.186 |
| 3/6/2025 | 16,04 | 16,95 | +5,54% | 15,91 | 16,95 | 16,63 | 16,88 | 16,95 | 939 | 28.799.859 |
| 2/6/2025 | 15,89 | 16,06 | +1,71% | 15,77 | 16,15 | 15,95 | 16,00 | 16,06 | 470 | 13.860.130 |
| 30/5/2025 | 15,41 | 15,79 | +2,33% | 15,25 | 15,79 | 15,55 | 15,58 | 15,79 | 549 | 12.968.721 |
| 29/5/2025 | 15,53 | 15,43 | -0,13% | 15,06 | 15,59 | 15,25 | 15,29 | 15,43 | 461 | 10.976.129 |
| 28/5/2025 | 15,51 | 15,45 | -2,83% | 15,32 | 15,83 | 15,57 | 15,45 | 15,51 | 429 | 9.074.674 |
| 27/5/2025 | 15,08 | 15,90 | +3,85% | 15,07 | 15,93 | 15,75 | 15,75 | 15,90 | 512 | 13.520.002 |
| 26/5/2025 | 15,75 | 15,31 | -2,73% | 15,05 | 15,75 | 15,40 | 15,05 | 15,31 | 456 | 9.634.831 |
| 23/5/2025 | 15,15 | 15,74 | +3,55% | 14,46 | 15,74 | 15,35 | 15,41 | 15,74 | 634 | 18.715.518 |
| 22/5/2025 | 14,60 | 15,20 | +2,08% | 14,58 | 15,45 | 15,07 | 15,00 | 15,20 | 439 | 11.604.490 |
| 21/5/2025 | 14,97 | 14,89 | -0,07% | 14,46 | 14,97 | 14,75 | 14,85 | 14,95 | 406 | 10.533.506 |
| 20/5/2025 | 15,51 | 14,90 | -6,76% | 14,55 | 15,75 | 14,84 | 14,88 | 14,90 | 880 | 23.176.575 |
| 19/5/2025 | 15,56 | 15,98 | +3,77% | 15,07 | 15,98 | 15,69 | 15,80 | 15,98 | 682 | 14.316.720 |
| 16/5/2025 | 15,67 | 15,40 | -2,72% | 15,15 | 15,88 | 15,42 | 15,33 | 15,40 | 699 | 17.231.187 |
| 15/5/2025 | 14,70 | 15,83 | +6,96% | 14,70 | 15,89 | 15,59 | 15,80 | 15,83 | 789 | 20.142.494 |
| 14/5/2025 | 14,45 | 14,80 | +0,34% | 14,40 | 15,39 | 15,04 | 14,80 | 15,06 | 1.091 | 24.179.310 |
| 13/5/2025 | 15,66 | 14,75 | -8,67% | 13,72 | 15,84 | 14,32 | 14,50 | 14,75 | 2.575 | 55.243.659 |
| 12/5/2025 | 16,00 | 16,15 | +0,81% | 15,60 | 16,34 | 15,92 | 15,90 | 16,15 | 399 | 11.026.119 |
| 9/5/2025 | 15,70 | 16,02 | +1,71% | 15,54 | 16,37 | 16,10 | 16,02 | 16,13 | 1.627 | 39.668.960 |
| 8/5/2025 | 15,52 | 15,75 | +2,27% | 15,23 | 15,83 | 15,60 | 15,48 | 15,75 | 369 | 9.645.230 |
| 7/5/2025 | 15,37 | 15,40 | +1,58% | 14,90 | 15,51 | 15,22 | 15,08 | 15,40 | 426 | 8.614.191 |
| 6/5/2025 | 15,31 | 15,16 | -0,85% | 15,16 | 15,92 | 15,45 | 15,16 | 15,34 | 471 | 10.837.230 |
| 5/5/2025 | 14,99 | 15,29 | +3,31% | 14,99 | 15,75 | 15,42 | 15,29 | 15,42 | 623 | 15.885.261 |
| 2/5/2025 | 14,30 | 14,80 | +3,42% | 14,01 | 14,93 | 14,60 | 14,80 | 14,81 | 412 | 11.689.958 |
| 29/4/2025 | 14,30 | 14,31 | -0,35% | 13,90 | 14,36 | 14,17 | 14,16 | 14,31 | 416 | 8.184.514 |
| 28/4/2025 | 14,11 | 14,36 | +2,28% | 14,10 | 14,58 | 14,42 | 14,36 | 14,55 | 373 | 9.375.144 |
| 25/4/2025 | 14,79 | 14,04 | -4,75% | 13,98 | 14,80 | 14,20 | 14,04 | 14,24 | 839 | 12.331.687 |
| 24/4/2025 | 13,77 | 14,74 | +5,66% | 13,77 | 14,80 | 14,50 | 14,66 | 14,74 | 637 | 13.039.929 |
| 23/4/2025 | 14,84 | 13,95 | -4,97% | 13,77 | 15,16 | 14,22 | 13,80 | 13,95 | 551 | 15.337.220 |
| 22/4/2025 | 14,63 | 14,68 | -1,21% | 14,50 | 14,93 | 14,76 | 14,68 | 14,73 | 594 | 13.957.009 |
| 17/4/2025 | 13,82 | 14,86 | +11,48% | 13,81 | 15,07 | 14,57 | 14,80 | 14,86 | 3.608 | 33.543.137 |
| 16/4/2025 | 13,51 | 13,33 | -0,15% | 13,29 | 13,65 | 13,45 | 13,33 | 13,48 | 270 | 6.465.053 |
| 15/4/2025 | 13,06 | 13,35 | +1,83% | 13,06 | 13,57 | 13,41 | 13,35 | 13,53 | 339 | 7.248.373 |
| 14/4/2025 | 13,37 | 13,11 | +1,94% | 13,03 | 13,49 | 13,22 | 13,11 | 13,30 | 391 | 7.330.592 |
| 11/4/2025 | 12,72 | 12,86 | +0,86% | 12,65 | 13,19 | 12,90 | 12,86 | 12,96 | 1.825 | 8.884.625 |
| 10/4/2025 | 13,00 | 12,75 | -1,77% | 12,73 | 13,23 | 12,92 | 12,71 | 12,95 | 396 | 7.592.342 |
| 9/4/2025 | 12,22 | 12,98 | +3,43% | 12,21 | 13,34 | 12,94 | 12,98 | 13,10 | 566 | 12.848.521 |
| 8/4/2025 | 12,77 | 12,55 | -0,40% | 12,28 | 13,14 | 12,63 | 12,35 | 12,55 | 335 | 9.030.973 |
| 7/4/2025 | 12,59 | 12,60 | +0,32% | 12,03 | 13,13 | 12,61 | 12,60 | 12,71 | 426 | 9.259.864 |
| 4/4/2025 | 12,75 | 12,56 | -2,48% | 12,25 | 12,87 | 12,49 | 12,56 | 12,57 | 459 | 7.979.389 |
| 3/4/2025 | 12,43 | 12,88 | +2,22% | 12,19 | 12,93 | 12,67 | 12,73 | 12,88 | 400 | 8.651.188 |
| 2/4/2025 | 12,04 | 12,60 | +6,51% | 11,78 | 12,60 | 12,21 | 12,45 | 12,60 | 499 | 6.592.994 |
| 1/4/2025 | 11,54 | 11,83 | +1,37% | 11,50 | 12,03 | 11,85 | 11,83 | 11,93 | 397 | 6.629.225 |
| 31/3/2025 | 11,90 | 11,67 | -3,63% | 11,47 | 12,19 | 11,69 | 11,59 | 11,67 | 307 | 5.921.098 |
| 28/3/2025 | 11,95 | 12,11 | -0,33% | 11,90 | 12,39 | 12,10 | 12,11 | 12,30 | 282 | 5.451.242 |
| 27/3/2025 | 11,68 | 12,15 | +4,11% | 11,53 | 12,43 | 12,13 | 12,04 | 12,15 | 543 | 8.539.611 |
| 26/3/2025 | 11,69 | 11,67 | -0,26% | 11,45 | 11,91 | 11,67 | 11,46 | 11,67 | 359 | 5.471.247 |
| 25/3/2025 | 11,37 | 11,70 | +2,54% | 11,37 | 11,97 | 11,71 | 11,70 | 11,78 | 240 | 4.695.745 |
| 24/3/2025 | 11,70 | 11,41 | -3,71% | 11,33 | 11,86 | 11,57 | 11,41 | 11,54 | 292 | 5.251.741 |
| 21/3/2025 | 12,10 | 11,85 | -0,25% | 11,72 | 12,12 | 11,84 | 11,79 | 11,85 | 191 | 4.353.631 |
| 20/3/2025 | 11,73 | 11,88 | -0,17% | 11,72 | 12,28 | 11,95 | 11,88 | 12,01 | 444 | 6.756.655 |
| 19/3/2025 | 12,05 | 11,90 | -2,06% | 11,64 | 12,35 | 11,97 | 11,90 | 12,09 | 580 | 13.873.945 |
| 18/3/2025 | 11,43 | 12,15 | +5,19% | 11,42 | 12,71 | 12,27 | 12,11 | 12,15 | 770 | 18.734.604 |
| 17/3/2025 | 11,30 | 11,55 | +1,67% | 11,15 | 11,61 | 11,46 | 11,40 | 11,55 | 236 | 5.572.607 |
| 14/3/2025 | 10,90 | 11,36 | +6,87% | 10,84 | 11,50 | 11,29 | 11,36 | 11,43 | 383 | 5.973.583 |
| 13/3/2025 | 10,42 | 10,63 | -0,19% | 10,42 | 10,83 | 10,70 | 10,63 | 10,79 | 333 | 3.729.922 |
| 12/3/2025 | 10,41 | 10,65 | +0,09% | 10,28 | 10,93 | 10,67 | 10,50 | 10,65 | 297 | 4.693.971 |
| 11/3/2025 | 10,74 | 10,64 | -0,56% | 10,40 | 10,92 | 10,55 | 10,48 | 10,64 | 309 | 5.534.358 |
| 10/3/2025 | 11,19 | 10,70 | -3,43% | 10,70 | 11,19 | 10,85 | 10,70 | 10,82 | 254 | 3.659.068 |