Yduqs Participações S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.670	13.710	13.150	13.640	13.640	3,495,600
2026-10-15	13.000	13.860	12.790	13.460	13.460	4,780,800
2026-10-14	13.010	13.390	12.630	13.180	13.180	6,636,000
2026-10-13	14.470	14.470	13.320	13.320	13.320	6,269,400
2026-10-09	13.650	14.860	13.500	14.550	14.550	7,573,900
2026-10-08	13.230	13.620	13.070	13.540	13.540	6,493,900
2026-10-07	13.020	13.470	12.950	13.230	13.230	6,068,300
2026-10-06	12.440	13.170	12.320	13.010	13.010	7,376,000
2026-10-05	11.730	12.500	11.730	12.460	12.460	7,844,600
2026-10-02	11.290	11.290	10.870	11.080	11.080	5,084,700
2026-10-01	11.250	11.250	10.810	11.040	11.040	4,910,300
2026-09-30	10.600	11.140	10.500	11.140	11.140	6,173,100
2026-09-29	10.820	10.930	10.370	10.410	10.410	4,728,200
2026-09-28	11.000	11.160	10.710	10.860	10.860	4,277,100
2026-09-25	11.240	11.640	11.090	11.100	11.100	7,482,300
2026-09-24	11.050	11.180	10.340	11.180	11.180	18,420,900
2026-09-23	11.110	11.260	10.590	10.860	10.860	6,337,200
2026-09-22	11.070	11.270	10.940	11.210	11.210	5,976,300
2026-09-21	10.680	11.160	10.650	11.140	11.140	9,240,700
2026-09-18	10.300	10.600	10.110	10.600	10.600	5,345,500
2026-09-17	10.120	10.520	10.060	10.410	10.410	9,306,900
2026-09-16	10.140	10.490	10.080	10.100	10.100	4,918,300
2026-09-15	9.980	10.280	9.800	10.150	10.150	5,990,300
2026-09-14	9.690	9.930	9.620	9.920	9.920	3,212,300
2026-09-11	10.040	10.100	9.750	9.910	9.910	4,180,800
2026-09-10	10.140	10.200	9.880	10.090	10.090	6,601,200
2026-09-09	9.960	10.370	9.810	10.200	10.200	10,288,300
2026-09-08	9.750	10.020	9.710	9.950	9.950	6,365,100
2026-09-04	9.390	9.780	9.390	9.640	9.640	5,332,500
2026-09-03	9.600	9.690	9.330	9.490	9.490	7,365,400
2026-09-02	8.860	9.390	8.790	9.310	9.310	5,101,900
2026-09-01	8.780	9.000	8.620	8.820	8.820	4,303,900
2026-08-31	8.880	8.970	8.590	8.730	8.730	4,660,500
2026-08-28	8.900	9.090	8.720	8.840	8.840	3,677,600
2026-08-27	8.580	8.880	8.570	8.860	8.860	3,756,000
2026-08-26	8.700	8.830	8.500	8.620	8.620	3,782,300
2026-08-25	8.900	8.900	8.350	8.740	8.740	6,715,200
2026-08-24	8.450	8.930	8.450	8.880	8.880	9,669,300
2026-08-21	7.490	7.900	7.450	7.870	7.870	4,995,100
2026-08-20	7.340	7.520	7.250	7.440	7.440	5,422,000
2026-08-19	7.520	7.580	7.320	7.410	7.410	4,732,900
2026-08-18	7.310	7.500	7.230	7.330	7.330	4,159,500
2026-08-17	7.250	7.690	7.250	7.320	7.320	5,671,000
2026-08-14	7.630	7.680	7.020	7.320	7.320	9,219,200
2026-08-13	7.430	7.760	7.420	7.720	7.720	2,435,300
2026-08-12	7.560	7.590	7.340	7.440	7.440	3,802,900
2026-08-11	7.560	7.870	7.500	7.520	7.520	4,480,600
2026-08-10	7.950	7.960	7.520	7.540	7.540	6,202,200
2026-08-07	8.270	8.270	7.930	7.960	7.960	3,805,400
2026-08-06	8.210	8.350	8.160	8.240	8.240	1,563,600
2026-08-05	8.340	8.500	8.240	8.290	8.290	1,844,100
2026-08-04	8.490	8.530	8.200	8.290	8.290	2,196,200
2026-08-03	8.390	8.420	8.100	8.380	8.380	3,838,100
2026-07-31	8.380	8.520	8.240	8.260	8.260	1,857,600
2026-07-30	8.190	8.390	8.190	8.340	8.340	2,327,000
2026-07-29	8.150	8.270	8.010	8.140	8.140	3,029,100
2026-07-28	8.200	8.300	7.970	8.160	8.160	3,501,500
2026-07-27	7.830	8.030	7.790	7.940	7.940	2,535,100
2026-07-24	7.440	7.950	7.410	7.780	7.780	6,173,200
2026-07-23	7.650	7.750	7.460	7.550	7.550	6,407,600

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-26	0.5691 BRL
2025-04-28	0.5697 BRL
2024-04-26	0.2737 BRL
2023-08-18	0.2749 BRL
2022-04-28	0.1265 BRL
2021-04-28	0.4697 BRL
2020-04-24	0.5097 BRL
2019-04-26	0.5102 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.