Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.760	20.770	19.710	20.670	18.597	4,200,600
2024-02-26	19.460	19.860	19.320	19.670	17.697	1,295,000
2024-02-23	19.900	19.920	19.080	19.560	17.598	4,438,900
2024-02-22	19.760	20.010	19.540	19.880	17.886	2,509,100
2024-02-21	19.440	19.560	19.000	19.540	17.580	2,483,700
2024-02-20	19.200	19.600	19.090	19.500	17.544	2,872,600
2024-02-19	19.010	19.600	19.000	19.270	17.337	2,039,200
2024-02-16	18.790	19.710	18.760	19.100	17.184	4,758,100
2024-02-15	18.800	18.950	18.510	18.630	16.761	3,138,100
2024-02-14	18.740	18.800	18.430	18.670	16.797	1,924,300
2024-02-09	18.990	19.540	18.660	18.760	16.878	3,450,900
2024-02-08	18.740	19.120	18.700	19.020	17.112	5,005,200
2024-02-07	18.940	19.130	18.800	19.000	17.094	3,865,800
2024-02-06	18.310	19.200	18.290	18.990	17.085	3,587,600
2024-02-05	18.510	18.700	18.100	18.320	16.482	5,043,600
2024-02-02	19.870	19.990	18.380	18.490	16.635	7,018,700
2024-02-01	19.320	19.440	18.930	19.130	17.211	3,447,200
2024-01-31	19.000	19.550	18.780	19.280	17.346	5,733,400
2024-01-30	19.590	19.590	18.640	18.970	17.067	5,461,200
2024-01-29	19.790	20.000	19.490	19.540	17.580	2,099,600
2024-01-26	19.530	19.780	18.990	19.770	17.787	3,254,600
2024-01-25	20.410	20.550	19.520	19.520	17.562	3,916,100
2024-01-24	21.260	21.510	20.400	20.420	18.372	2,832,800
2024-01-23	20.910	21.300	20.840	21.210	19.083	2,337,800
2024-01-22	21.020	21.450	20.680	20.850	18.759	3,417,200
2024-01-19	20.450	21.260	20.010	21.010	18.903	4,631,400
2024-01-18	20.830	21.210	20.300	20.310	18.273	2,323,000
2024-01-17	20.550	20.880	20.460	20.800	18.714	3,919,300
2024-01-16	21.020	21.100	20.400	20.730	18.651	3,342,000
2024-01-15	20.990	21.490	20.840	21.310	19.172	1,898,300
2024-01-12	20.700	21.190	20.140	21.000	18.894	3,639,100
2024-01-11	20.670	21.050	20.500	20.790	18.705	2,688,900
2024-01-10	21.150	21.330	20.570	20.740	18.660	2,280,700
2024-01-09	20.880	21.200	20.600	21.110	18.993	2,352,600
2024-01-08	20.620	21.350	20.580	21.020	18.912	3,506,400
2024-01-05	20.430	21.830	20.330	20.800	18.714	3,670,500
2024-01-04	20.880	20.930	20.250	20.500	18.444	3,491,200
2024-01-03	21.200	21.400	20.570	20.910	18.813	3,876,700
2024-01-02	22.400	22.560	21.250	21.370	19.226	2,432,900
2023-12-28	22.720	22.990	22.320	22.420	20.171	1,983,800
2023-12-27	22.340	22.870	22.340	22.830	20.540	2,328,900
2023-12-26	22.190	22.550	22.170	22.400	20.153	1,282,100
2023-12-22	22.910	22.940	22.180	22.280	20.045	2,333,200
2023-12-21	22.950	23.090	22.620	22.920	20.621	1,685,000
2023-12-20	22.800	23.240	22.580	22.740	20.459	2,274,600
2023-12-19	22.830	23.390	22.750	22.910	20.612	3,291,900
2023-12-18	23.000	23.180	22.300	22.840	20.549	2,507,300
2023-12-15	23.000	23.120	22.320	22.610	20.342	2,918,800
2023-12-14	22.600	23.570	22.600	23.030	20.720	6,307,900
2023-12-13	20.970	22.570	20.940	22.380	20.135	4,254,300
2023-12-12	21.050	21.220	20.810	20.930	18.831	1,602,100
2023-12-11	21.620	21.680	20.820	20.910	18.813	1,785,800
2023-12-08	21.120	21.750	20.900	21.610	19.442	3,309,300
2023-12-07	20.270	21.370	20.260	21.190	19.065	4,337,700
2023-12-06	20.500	20.730	20.160	20.230	18.201	2,558,600
2023-12-05	20.220	20.640	20.030	20.370	18.327	3,518,200
2023-12-04	20.640	20.730	19.900	20.060	18.048	2,630,700
2023-12-01	20.030	20.810	19.930	20.670	18.597	3,132,500
2023-11-30	20.560	20.650	20.020	20.090	18.075	3,895,400
2023-11-29	20.990	21.120	20.300	20.400	18.354	3,493,200

← NewerPage 12 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.