Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	14.100	14.560	13.220	13.760	12.608	11,230,700
2024-05-22	13.810	14.560	13.810	13.960	12.791	9,778,700
2024-05-21	12.720	13.970	12.680	13.810	12.654	14,876,300
2024-05-20	12.880	12.900	12.530	12.530	11.481	6,987,300
2024-05-17	12.990	13.200	12.820	12.900	11.820	4,481,100
2024-05-16	13.780	13.840	13.040	13.100	12.003	7,409,900
2024-05-15	13.910	14.360	13.650	13.770	12.617	4,707,500
2024-05-14	13.920	14.500	13.880	13.890	12.727	9,894,800
2024-05-13	14.990	15.070	13.740	13.760	12.608	13,225,400
2024-05-10	16.120	16.380	15.470	15.610	14.303	3,283,000
2024-05-09	15.570	16.120	14.850	16.120	14.770	6,124,600
2024-05-08	16.010	16.110	15.660	16.070	14.725	2,525,600
2024-05-07	16.450	16.700	16.120	16.290	14.926	2,505,500
2024-05-06	16.010	16.730	16.000	16.350	14.981	4,467,400
2024-05-03	15.730	16.310	15.640	16.180	14.825	4,437,700
2024-05-02	14.930	15.430	14.880	15.140	13.872	3,052,200
2024-04-30	15.240	15.240	14.450	14.590	13.369	4,309,000
2024-04-29	15.550	15.610	15.080	15.350	14.065	2,679,500
2024-04-26	15.250	15.680	15.200	15.570	14.266	3,853,500
2024-04-25	14.300	15.120	14.010	15.120	13.603	5,342,000
2024-04-24	14.200	14.450	14.010	14.300	12.866	3,227,900
2024-04-23	13.950	14.220	13.700	14.170	12.749	2,620,700
2024-04-22	14.050	14.360	13.900	14.080	12.668	3,087,100
2024-04-19	14.030	14.370	13.940	14.030	12.623	4,264,100
2024-04-18	14.050	14.650	13.910	14.030	12.623	4,549,600
2024-04-17	14.280	14.360	13.920	14.040	12.632	4,093,000
2024-04-16	14.000	14.460	13.860	14.100	12.686	5,061,600
2024-04-15	14.900	14.900	14.150	14.230	12.803	7,050,100
2024-04-12	15.510	15.520	14.740	14.910	13.414	6,207,400
2024-04-11	16.220	16.380	15.630	15.730	14.152	3,969,500
2024-04-10	16.850	16.850	16.200	16.310	14.674	3,854,600
2024-04-09	16.910	17.000	16.640	16.910	15.214	2,276,600
2024-04-08	16.670	16.940	16.480	16.840	15.151	2,031,100
2024-04-05	16.700	16.990	16.590	16.650	14.980	2,715,500
2024-04-04	17.060	17.360	16.510	16.710	15.034	4,857,800
2024-04-03	17.540	17.660	16.690	16.840	15.151	6,148,500
2024-04-02	17.900	18.120	17.070	17.550	15.790	5,462,500
2024-04-01	18.180	18.590	17.980	17.980	16.177	4,167,900
2024-03-28	17.630	18.390	17.400	18.110	16.293	2,816,100
2024-03-27	18.020	18.250	17.310	17.630	15.862	6,936,700
2024-03-26	18.670	18.780	17.910	18.020	16.212	6,421,700
2024-03-25	18.590	18.970	18.520	18.660	16.788	2,104,100
2024-03-22	18.760	18.880	18.450	18.590	16.725	2,219,800
2024-03-21	19.250	19.350	18.500	18.770	16.887	3,559,500
2024-03-20	18.910	19.500	18.430	19.300	17.364	4,674,400
2024-03-19	18.550	19.200	18.280	18.870	16.977	4,540,400
2024-03-18	19.320	19.490	18.280	18.410	16.563	10,576,200
2024-03-15	20.640	20.800	18.980	19.140	17.220	20,282,000
2024-03-14	21.650	21.650	20.820	21.210	19.083	5,669,000
2024-03-13	21.110	21.580	21.030	21.560	19.397	2,146,100
2024-03-12	21.320	21.470	20.800	21.270	19.136	2,389,800
2024-03-11	21.260	21.400	20.830	21.170	19.047	1,681,000
2024-03-08	21.660	21.930	21.140	21.330	19.190	2,966,500
2024-03-07	20.940	21.660	20.640	21.660	19.487	4,134,800
2024-03-06	20.500	21.560	20.500	20.850	18.759	5,099,600
2024-03-05	20.090	20.820	20.050	20.380	18.336	2,111,200
2024-03-04	20.650	20.670	19.690	19.970	17.967	2,054,100
2024-03-01	20.430	20.790	20.290	20.560	18.498	1,932,700
2024-02-29	20.200	20.480	19.910	20.360	18.318	1,912,100
2024-02-28	20.660	20.820	20.190	20.310	18.273	3,062,100

← NewerPage 11 of 21 · 1,250 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.