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.

YDUQ3F - 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 13,02 13,29 +1,22% 13,02 13,38 13,20 13,19 13,29 434 6.443.091
23/10/2025 12,69 13,13 +2,50% 12,50 13,27 13,01 12,95 13,13 345 7.976.857
22/10/2025 12,42 12,81 -0,31% 12,42 13,05 12,74 12,68 12,81 760 20.083.505
21/10/2025 12,55 12,85 +2,23% 12,30 12,85 12,52 12,35 12,85 255 5.270.009
20/10/2025 11,90 12,57 +5,63% 11,90 12,60 12,47 12,43 12,57 669 7.081.746
17/10/2025 11,94 11,90 +0,51% 11,67 12,11 11,88 11,90 12,09 600 22.337.990
16/10/2025 11,94 11,84 -2,63% 11,70 12,07 11,90 11,84 11,99 459 16.961.307
15/10/2025 11,29 12,16 +5,28% 11,29 12,20 11,96 12,01 12,16 566 9.104.990
14/10/2025 11,50 11,55 +0,09% 11,35 11,61 11,48 11,35 11,55 351 6.744.713
13/10/2025 11,57 11,54 -0,35% 11,54 11,90 11,65 11,54 11,56 254 5.142.711
10/10/2025 11,59 11,58 -0,77% 11,25 11,71 11,47 11,42 11,58 1.132 8.890.302
9/10/2025 11,98 11,67 -2,75% 11,58 12,12 11,72 11,61 11,67 582 8.147.366
8/10/2025 12,21 12,00 0,00% 11,81 12,29 11,97 11,85 12,00 523 6.475.755
7/10/2025 12,41 12,00 -4,46% 11,88 12,53 12,11 11,99 12,10 728 13.235.549
6/10/2025 12,87 12,56 -1,02% 12,44 12,96 12,66 12,56 12,77 336 7.164.504
3/10/2025 12,30 12,69 +2,42% 12,19 12,78 12,52 12,69 12,79 534 11.714.179
2/10/2025 12,57 12,39 -2,82% 12,06 12,70 12,28 12,25 12,39 811 12.696.350
1/10/2025 13,20 12,75 -2,07% 12,56 13,20 12,77 12,75 12,84 627 8.424.933
30/9/2025 13,05 13,02 -0,31% 12,41 13,11 12,78 12,86 13,02 625 10.799.902
29/9/2025 12,88 13,06 +1,95% 12,88 13,24 13,06 12,97 13,06 216 5.874.432
26/9/2025 12,69 12,81 -1,08% 12,58 12,94 12,82 12,80 12,93 389 5.592.431
25/9/2025 13,58 12,95 -4,71% 12,90 13,58 13,05 12,92 12,95 517 8.597.008
24/9/2025 13,60 13,59 +1,65% 13,32 13,61 13,46 13,44 13,59 423 6.534.202
23/9/2025 13,46 13,37 -0,89% 13,21 13,56 13,36 13,37 13,51 552 8.766.632
22/9/2025 13,45 13,49 -0,52% 13,24 13,75 13,53 13,49 13,54 426 7.193.213
19/9/2025 14,00 13,56 -1,88% 13,51 14,00 13,64 13,56 13,75 560 7.644.655
18/9/2025 13,90 13,82 -2,26% 13,73 14,10 13,83 13,77 13,82 472 20.585.634
17/9/2025 14,02 14,14 +1,87% 13,82 14,27 13,96 13,93 14,14 671 18.901.804
16/9/2025 13,89 13,88 -0,86% 13,88 14,19 14,06 13,88 14,07 869 23.349.550
15/9/2025 13,29 14,00 +5,82% 13,15 14,03 13,79 13,81 14,00 794 19.961.355
12/9/2025 13,70 13,23 -4,82% 12,93 13,80 13,32 13,22 13,23 2.464 21.185.103
11/9/2025 13,80 13,90 0,00% 13,73 13,95 13,85 13,73 13,90 425 9.299.616
10/9/2025 13,70 13,90 +0,22% 13,70 14,07 13,85 13,72 13,90 325 10.551.369
9/9/2025 13,96 13,87 +0,95% 13,70 13,98 13,84 13,79 13,87 399 8.432.790
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

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.