YDUQS Participacoes

YDUQ3
🏛️ brazil →
12.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 12.68 12.77 12.67 12.74 294.8K
10:10 12.76 12.88 12.67 12.88 153.2K
10:15 12.88 12.88 12.82 12.85 38.6K
10:20 12.85 12.87 12.81 12.83 24.9K
10:25 12.83 12.84 12.80 12.84 16.3K
10:30 12.84 12.87 12.83 12.87 20.5K
10:35 12.87 12.87 12.80 12.83 46.6K
10:40 12.85 12.88 12.83 12.88 15.5K
10:45 12.88 12.89 12.86 12.88 23.1K
10:50 12.87 12.89 12.85 12.89 7.8K
10:55 12.88 12.89 12.85 12.85 5.8K
11:00 12.86 12.87 12.85 12.85 11.1K
11:05 12.84 12.85 12.82 12.83 7.8K
11:10 12.83 12.88 12.83 12.88 11.7K
11:15 12.87 12.89 12.87 12.89 28.4K
11:20 12.89 12.94 12.87 12.92 31.8K
11:25 12.92 12.92 12.87 12.89 29.9K
11:30 12.88 12.89 12.85 12.87 18.4K
11:35 12.86 12.88 12.82 12.88 13.4K
11:40 12.87 12.88 12.85 12.87 8.0K
11:45 12.86 12.86 12.83 12.84 37.9K
11:50 12.84 12.86 12.83 12.83 16.1K
11:55 12.84 12.84 12.82 12.84 7.6K
12:00 12.83 12.86 12.82 12.86 6.6K
12:05 12.85 12.86 12.83 12.83 9.3K
12:10 12.83 12.85 12.82 12.82 5.4K
12:15 12.83 12.85 12.82 12.85 8.5K
12:20 12.84 12.88 12.84 12.88 20.2K
12:25 12.88 12.88 12.86 12.87 7.0K
12:30 12.88 12.88 12.85 12.85 21.8K
12:35 12.86 12.86 12.84 12.84 9.4K
12:40 12.84 12.84 12.82 12.83 7.1K
12:45 12.84 12.84 12.82 12.83 12.0K
12:50 12.84 12.84 12.82 12.84 3.2K
12:55 12.84 12.84 12.81 12.81 6.3K
13:00 12.80 12.82 12.80 12.81 12.5K
13:05 12.81 12.82 12.81 12.82 2.6K
13:10 12.82 12.83 12.81 12.83 6.5K
13:15 12.83 12.83 12.81 12.82 3.9K
13:20 12.81 12.83 12.81 12.82 8.4K
13:25 12.82 12.85 12.82 12.83 18.2K
13:30 12.84 12.85 12.83 12.85 4.6K
13:35 12.85 12.86 12.84 12.84 3.1K
13:40 12.84 12.85 12.82 12.84 8.8K
13:45 12.85 12.85 12.83 12.84 2.7K
13:50 12.85 12.85 12.84 12.85 1.9K
13:55 12.85 12.88 12.84 12.88 8.0K
14:00 12.87 12.89 12.85 12.85 22.4K
14:05 12.85 12.86 12.83 12.86 32.2K
14:10 12.87 12.88 12.86 12.86 6.5K
14:15 12.86 12.88 12.86 12.88 7.5K
14:20 12.88 12.93 12.87 12.89 38.9K
14:25 12.89 12.89 12.88 12.89 24.7K
14:30 12.89 12.91 12.88 12.89 7.7K
14:35 12.89 12.91 12.88 12.88 10.6K
14:40 12.88 12.89 12.88 12.88 5.6K
14:45 12.87 12.88 12.87 12.87 4.3K
14:50 12.88 12.89 12.86 12.88 9.6K
14:55 12.87 12.88 12.83 12.84 26.8K
15:00 12.85 12.86 12.84 12.86 5.8K
15:05 12.85 12.86 12.84 12.84 7.7K
15:10 12.84 12.85 12.84 12.84 10.5K
15:15 12.85 12.85 12.82 12.82 5.7K
15:20 12.83 12.90 12.82 12.89 91.8K
15:25 12.89 12.91 12.88 12.91 16.4K
15:30 12.91 12.91 12.85 12.86 34.2K
15:35 12.85 12.86 12.85 12.85 6.9K
15:40 12.83 12.87 12.83 12.86 35.3K
15:45 12.85 12.88 12.85 12.87 14.4K
15:50 12.88 12.88 12.83 12.84 20.4K
15:55 12.85 12.85 12.84 12.84 21.4K
16:00 12.85 12.85 12.84 12.84 11.4K
16:05 12.84 12.85 12.83 12.84 35.5K
16:10 12.86 12.86 12.84 12.85 6.6K
16:15 12.84 12.84 12.83 12.84 20.7K
16:20 12.83 12.84 12.83 12.83 32.3K
16:25 12.83 12.85 12.83 12.84 15.2K
16:30 12.83 12.84 12.83 12.84 11.5K
16:35 12.84 12.84 12.82 12.82 29.3K
16:40 12.81 12.83 12.81 12.82 18.7K
16:45 12.83 12.84 12.82 12.83 17.6K
16:50 12.83 12.84 12.80 12.81 28.4K
16:55 12.88 12.88 12.88 12.88 277.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.66 12.95 12.65 12.88 2.0M
2025-09-25 13.49 13.49 12.89 12.90 2.5M
2025-09-24 13.53 13.63 13.31 13.48 1.8M
2025-09-23 13.53 13.58 13.20 13.41 1.7M
2025-09-22 13.56 13.76 13.39 13.53 1.8M
2025-09-19 13.80 13.86 13.50 13.72 2.5M
2025-09-18 14.02 14.13 13.72 13.77 3.0M
2025-09-17 14.04 14.29 13.82 14.02 2.4M
2025-09-16 14.03 14.20 13.88 13.97 2.8M
2025-09-15 13.23 14.03 13.12 13.98 5.2M
2025-09-12 13.68 13.79 13.10 13.10 5.3M
2025-09-11 13.94 13.95 13.74 13.78 4.1M
2025-09-10 13.74 14.10 13.71 13.80 3.7M
2025-09-09 13.88 13.98 13.71 13.71 3.7M
2025-09-08 14.27 14.38 13.61 13.80 5.2M
2025-09-05 14.11 14.32 14.05 14.22 4.4M
2025-09-04 13.15 14.06 13.13 13.95 4.2M
2025-09-03 12.95 13.13 12.86 13.12 4.9M
2025-09-02 12.95 13.05 12.64 12.96 3.4M
2025-09-01 13.18 13.28 13.00 13.18 1.4M
2025-08-29 13.00 13.30 12.91 13.15 3.2M
2025-08-28 13.10 13.35 12.96 13.09 3.1M
2025-08-27 12.81 12.97 12.62 12.93 2.6M
2025-08-26 13.06 13.14 12.67 12.73 2.0M
2025-08-25 12.91 13.26 12.81 13.05 1.9M
2025-08-22 12.28 13.04 12.23 12.90 4.7M
2025-08-21 12.79 13.04 12.15 12.15 4.7M
2025-08-20 13.06 13.11 12.90 12.93 2.4M
2025-08-19 13.02 13.14 12.86 13.06 4.8M
2025-08-18 12.96 13.60 12.96 13.24 2.5M
2025-08-15 12.60 13.06 12.27 13.05 5.6M
2025-08-14 12.92 13.13 12.73 13.04 2.5M
2025-08-13 13.38 13.46 12.94 13.00 2.2M
2025-08-12 13.38 13.65 13.36 13.46 2.0M
2025-08-11 13.45 13.54 13.27 13.32 1.5M
2025-08-08 13.53 13.78 13.21 13.55 4.7M
2025-08-07 13.40 13.66 13.17 13.60 6.2M
2025-08-06 13.14 13.56 13.12 13.31 4.0M
2025-08-05 12.65 13.20 12.58 13.14 4.7M
2025-08-04 13.08 13.22 12.48 12.68 4.2M
2025-08-01 13.20 13.37 12.85 13.01 5.6M
2025-07-31 13.02 13.22 12.53 12.94 5.2M
2025-07-30 12.58 13.25 12.46 13.18 3.9M
2025-07-29 12.56 12.98 12.41 12.60 6.0M
2025-07-28 12.40 12.72 12.23 12.67 5.3M
2025-07-25 12.96 12.99 12.35 12.39 4.6M
2025-07-24 12.87 13.00 12.60 13.00 3.3M
2025-07-23 12.99 13.15 12.85 13.01 3.2M
2025-07-22 13.22 13.30 12.89 12.96 4.9M
2025-07-21 13.38 13.38 12.91 13.13 5.8M
2025-07-18 14.20 14.28 13.18 13.30 8.4M
2025-07-17 14.21 14.38 13.98 14.37 2.8M
2025-07-16 14.19 14.32 13.57 14.27 4.8M
2025-07-15 13.88 14.22 13.72 14.22 2.7M
2025-07-14 13.87 13.94 13.29 13.85 5.8M
2025-07-11 14.92 14.92 13.78 13.88 4.9M
2025-07-10 14.90 15.02 14.56 14.99 2.8M
2025-07-09 15.45 15.61 15.02 15.13 2.7M
2025-07-08 16.01 16.19 15.31 15.56 3.5M
2025-07-07 16.31 16.32 15.62 15.93 3.6M
2025-07-04 16.44 16.49 16.16 16.33 2.1M
2025-07-03 16.27 16.75 16.21 16.54 2.8M
2025-07-02 16.65 16.79 16.08 16.22 2.0M
2025-07-01 16.49 16.73 16.28 16.61 2.2M
2025-06-30 16.17 16.55 16.05 16.49 2.8M
2025-06-27 16.51 16.55 16.10 16.18 2.2M
2025-06-26 16.42 16.58 16.30 16.52 1.4M
2025-06-25 16.27 16.41 16.07 16.33 3.1M
2025-06-24 16.29 16.66 16.11 16.40 2.3M
2025-06-23 16.53 16.53 16.08 16.26 2.5M
2025-06-20 16.75 16.75 16.38 16.54 2.2M
2025-06-18 17.09 17.19 16.82 16.87 1.8M
2025-06-17 16.98 17.23 16.62 17.15 2.0M
2025-06-16 16.81 17.00 16.54 16.91 1.6M
2025-06-13 16.44 16.62 16.00 16.53 3.1M
2025-06-12 17.20 17.22 16.58 16.77 3.5M
2025-06-11 17.24 17.49 16.96 17.30 3.6M
2025-06-10 17.59 17.77 17.09 17.29 2.5M
2025-06-09 17.20 17.45 16.93 17.28 6.5M
2025-06-06 17.50 17.74 16.83 17.07 8.8M
2025-06-05 17.60 17.80 17.43 17.47 5.6M
2025-06-04 16.99 17.65 16.96 17.60 4.8M
2025-06-03 16.06 16.94 15.91 16.86 4.7M
2025-06-02 15.95 16.15 15.75 16.05 2.0M
2025-05-30 15.41 15.85 15.23 15.85 2.9M
2025-05-29 15.41 15.59 15.05 15.35 4.1M
2025-05-28 15.70 15.82 15.31 15.53 3.9M
2025-05-27 15.59 15.94 15.55 15.75 2.9M
2025-05-26 15.60 15.71 15.06 15.12 2.0M
2025-05-23 14.81 15.59 14.52 15.54 3.8M
2025-05-22 14.86 15.47 14.79 15.10 3.8M
2025-05-21 14.89 14.94 14.46 14.78 4.0M
2025-05-20 15.63 15.74 14.55 14.97 6.8M
2025-05-19 15.24 15.95 15.06 15.77 5.4M
2025-05-16 15.79 15.88 15.15 15.39 4.8M
2025-05-15 15.08 15.97 15.06 15.97 4.4M
2025-05-14 14.57 15.39 14.55 14.95 7.6M
2025-05-13 15.60 15.66 13.71 14.57 15.6M
2025-05-12 16.30 16.32 15.59 15.92 2.5M
2025-05-09 15.76 16.35 15.64 16.14 4.2M
2025-05-08 15.56 15.85 15.20 15.70 4.6M
2025-05-07 15.40 15.53 14.88 15.25 4.1M
2025-05-06 15.47 15.91 15.12 15.37 4.5M
2025-05-05 15.47 15.77 15.22 15.31 6.7M
2025-05-02 14.17 14.99 14.17 14.99 4.7M
2025-04-30 14.25 14.71 14.03 14.29 5.4M
2025-04-29 14.17 14.37 13.87 14.30 4.7M
2025-04-28 13.67 14.03 13.66 14.03 5.2M
2025-04-25 14.24 14.24 13.41 13.61 4.7M
2025-04-24 13.34 14.19 13.34 14.19 4.9M
2025-04-23 14.44 14.44 13.27 13.39 9.6M
2025-04-22 14.20 14.37 13.92 14.16 5.2M
2025-04-17 13.94 15.10 13.82 14.85 16.4M
2025-04-16 13.41 13.69 13.30 13.39 2.9M
2025-04-15 13.16 13.59 13.16 13.51 3.1M
2025-04-14 13.18 13.50 13.03 13.24 3.8M
2025-04-11 12.94 13.16 12.65 12.95 3.2M
2025-04-10 12.90 13.23 12.73 12.80 3.9M
2025-04-09 12.38 13.34 12.32 12.97 6.4M
2025-04-08 12.75 13.14 12.33 12.48 3.1M
2025-04-07 12.31 13.16 12.15 12.78 6.1M
2025-04-04 12.45 12.78 12.23 12.59 5.2M
2025-04-03 12.33 12.93 12.18 12.90 5.6M
2025-04-02 12.00 12.56 11.75 12.43 4.9M
2025-04-01 11.51 12.05 11.50 12.04 3.8M
2025-03-31 12.04 12.20 11.46 11.54 4.2M
2025-03-28 12.05 12.39 11.88 12.16 5.1M
2025-03-27 11.56 12.45 11.51 12.14 8.9M
2025-03-26 11.81 11.93 11.48 11.57 4.2M
2025-03-25 11.43 11.97 11.41 11.74 5.3M
2025-03-24 11.70 11.85 11.38 11.45 5.5M
2025-03-21 12.00 12.02 11.70 11.70 3.4M
2025-03-20 11.86 12.29 11.68 12.07 5.9M
2025-03-19 11.98 12.35 11.61 11.97 23.0M
2025-03-18 12.12 12.75 12.03 12.06 11.2M
2025-03-17 11.51 11.62 11.32 11.43 4.1M
2025-03-14 10.96 11.50 10.80 11.40 3.4M
2025-03-13 10.74 10.83 10.55 10.76 2.4M
2025-03-12 10.60 10.95 10.45 10.61 3.2M
2025-03-11 10.76 10.83 10.40 10.57 2.9M
2025-03-10 10.80 11.09 10.71 10.79 2.6M
2025-03-07 10.55 11.16 10.43 11.07 2.7M
2025-03-06 10.64 10.96 10.47 10.67 2.7M
2025-03-05 10.22 10.65 10.09 10.60 2.1M
2025-02-28 10.88 10.94 10.27 10.40 12.3M
2025-02-27 10.54 11.03 10.51 10.97 4.4M
2025-02-26 11.03 11.05 10.49 10.53 4.1M
2025-02-25 11.18 11.36 10.68 10.82 7.6M
2025-02-24 11.67 11.68 11.22 11.32 2.9M
2025-02-21 11.71 11.92 11.55 11.61 3.3M
2025-02-20 11.56 11.87 11.43 11.72 4.4M
2025-02-19 11.67 11.96 11.43 11.43 4.6M
2025-02-18 12.00 12.09 11.74 11.84 4.3M
2025-02-17 11.64 12.40 11.61 12.04 5.7M
2025-02-14 11.18 11.60 11.00 11.55 5.2M
2025-02-13 11.00 11.16 10.71 11.05 3.7M
2025-02-12 11.20 11.29 11.02 11.02 5.4M
2025-02-11 10.87 11.42 10.85 11.33 5.3M
2025-02-10 10.59 11.09 10.59 10.88 6.6M
2025-02-07 10.37 10.51 10.24 10.50 3.3M
2025-02-06 10.06 10.52 9.94 10.39 4.3M
2025-02-05 10.19 10.20 9.67 9.98 4.6M
2025-02-04 10.25 10.25 9.83 10.10 3.6M
2025-02-03 10.11 10.35 10.03 10.29 2.2M
2025-01-31 10.30 10.48 10.05 10.25 4.6M
2025-01-30 9.51 10.50 9.51 10.36 7.2M
2025-01-29 9.38 9.51 9.27 9.43 2.4M
2025-01-28 9.42 9.52 9.21 9.30 3.1M
2025-01-27 9.00 9.56 8.84 9.55 6.6M
2025-01-24 9.36 9.69 9.22 9.25 4.7M
2025-01-23 9.13 9.36 8.95 9.30 4.6M
2025-01-22 9.06 9.16 8.81 9.05 3.9M
2025-01-21 8.86 8.98 8.77 8.93 3.4M
2025-01-20 8.48 8.93 8.46 8.89 4.9M
2025-01-17 8.87 8.90 8.51 8.58 12.5M
2025-01-16 9.08 9.19 8.78 9.10 3.5M
2025-01-15 8.58 9.23 8.51 9.19 6.5M
2025-01-14 8.61 8.74 8.36 8.48 3.7M
2025-01-13 8.99 8.99 8.59 8.59 3.4M
2025-01-10 9.11 9.19 8.91 8.97 4.0M
2025-01-09 9.02 9.15 8.82 9.11 3.0M
2025-01-08 9.02 9.27 8.89 8.98 4.9M
2025-01-07 8.83 9.39 8.79 9.11 5.6M
2025-01-06 8.24 8.95 8.21 8.87 6.7M
2025-01-03 8.54 8.58 7.95 8.04 7.5M
2025-01-02 8.44 8.49 8.19 8.47 7.2M