Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	10.250	10.250	9.800	9.800	8.980	3,419,500
2024-08-15	10.090	10.290	10.000	10.100	9.254	4,251,200
2024-08-14	10.160	10.200	9.960	10.020	9.181	3,876,600
2024-08-13	10.600	10.630	10.080	10.140	9.291	3,527,800
2024-08-12	10.380	10.740	10.350	10.570	9.685	3,499,800
2024-08-09	10.380	10.600	9.880	10.330	9.465	10,733,100
2024-08-08	10.900	11.020	10.670	10.700	9.804	6,082,900
2024-08-07	10.370	10.920	10.370	10.800	9.896	4,438,300
2024-08-06	10.710	10.800	9.980	10.270	9.410	6,988,200
2024-08-05	10.320	10.850	10.230	10.740	9.841	3,133,500
2024-08-02	10.750	10.930	10.530	10.750	9.850	4,030,100
2024-08-01	11.120	11.210	10.590	10.700	9.804	3,541,000
2024-07-31	10.910	11.050	10.700	10.940	10.024	3,280,300
2024-07-30	10.850	11.120	10.710	10.790	9.887	3,178,200
2024-07-29	10.960	11.120	10.830	10.910	9.997	4,065,200
2024-07-26	10.610	11.040	10.450	11.000	10.079	3,512,400
2024-07-25	10.590	10.740	10.510	10.540	9.658	3,075,000
2024-07-24	10.990	10.990	10.590	10.640	9.749	3,505,000
2024-07-23	11.410	11.410	11.000	11.020	10.097	3,126,900
2024-07-22	11.350	11.530	11.350	11.450	10.491	1,353,700
2024-07-19	11.560	11.710	11.230	11.300	10.354	1,834,900
2024-07-18	11.760	11.770	11.410	11.510	10.546	3,239,300
2024-07-17	11.980	12.130	11.650	11.900	10.904	3,359,400
2024-07-16	12.350	12.520	11.900	12.050	11.041	3,707,300
2024-07-15	12.000	12.420	11.760	12.350	11.316	3,108,400
2024-07-12	11.850	12.040	11.530	11.960	10.959	2,634,700
2024-07-11	12.190	12.220	11.640	11.800	10.812	4,418,100
2024-07-10	12.250	12.490	11.860	11.900	10.904	4,962,900
2024-07-09	11.790	12.090	11.660	12.050	11.041	2,475,000
2024-07-08	11.640	11.840	11.370	11.830	10.840	3,216,900
2024-07-05	11.600	11.710	11.280	11.710	10.730	3,567,000
2024-07-04	11.270	11.700	11.270	11.700	10.720	4,058,400
2024-07-03	10.580	11.180	10.580	11.150	10.217	6,657,700
2024-07-02	10.600	10.660	10.360	10.400	9.529	2,713,600
2024-07-01	10.400	10.800	10.250	10.590	9.703	3,880,400
2024-06-28	10.960	11.040	10.410	10.410	9.539	4,061,900
2024-06-27	10.640	11.060	10.590	11.040	10.116	2,625,800
2024-06-26	10.720	10.740	10.460	10.650	9.758	3,062,300
2024-06-25	11.110	11.120	10.760	10.790	9.887	3,819,200
2024-06-24	10.820	11.140	10.750	11.110	10.180	6,404,900
2024-06-21	10.840	11.040	10.590	10.840	9.933	5,258,300
2024-06-20	11.270	11.540	10.930	10.970	10.052	6,182,500
2024-06-19	10.710	11.140	10.620	11.090	10.162	2,881,200
2024-06-18	10.760	10.880	10.550	10.630	9.740	3,028,200
2024-06-17	11.110	11.120	10.740	10.780	9.878	3,937,700
2024-06-14	11.200	11.460	11.080	11.220	10.281	3,476,900
2024-06-13	11.340	11.500	11.170	11.300	10.354	4,800,300
2024-06-12	11.670	11.830	11.180	11.350	10.400	9,938,700
2024-06-11	11.240	11.490	11.210	11.490	10.528	8,095,300
2024-06-10	11.340	11.510	11.130	11.180	10.244	4,972,300
2024-06-07	11.550	11.650	11.370	11.380	10.427	5,040,900
2024-06-06	11.850	12.010	11.620	11.750	10.766	7,711,300
2024-06-05	11.830	12.040	11.620	11.700	10.720	3,798,300
2024-06-04	12.020	12.200	11.680	11.820	10.830	3,044,400
2024-06-03	12.100	12.330	11.810	11.990	10.986	3,996,300
2024-05-31	12.760	12.860	11.980	12.110	11.096	5,069,500
2024-05-29	12.460	12.810	12.160	12.580	11.527	7,100,900
2024-05-28	13.400	13.680	12.870	13.070	11.976	6,954,600
2024-05-27	13.760	13.980	12.980	13.090	11.994	3,453,600
2024-05-24	13.790	13.940	13.410	13.630	12.489	3,361,500

← NewerPage 10 of 21 · 1,246 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.