Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	21.070	21.720	20.810	20.940	18.840	6,177,100
2023-11-27	20.150	21.250	20.100	21.250	19.119	7,990,300
2023-11-24	19.600	19.610	19.190	19.190	17.265	1,768,000
2023-11-23	19.540	19.900	19.430	19.590	17.625	1,568,700
2023-11-22	20.000	20.170	19.250	19.440	17.490	5,132,700
2023-11-21	20.210	20.300	19.450	19.720	17.742	4,374,100
2023-11-20	20.230	20.740	20.220	20.370	18.327	2,964,300
2023-11-17	20.620	20.620	19.830	20.250	18.219	4,434,200
2023-11-16	19.750	20.820	19.720	20.360	18.318	7,784,500
2023-11-14	20.380	20.680	18.600	19.810	17.823	13,617,800
2023-11-13	19.810	20.390	19.650	19.950	17.949	4,166,300
2023-11-10	19.300	20.210	19.220	19.780	17.796	4,363,200
2023-11-09	19.250	19.870	18.830	19.080	17.166	5,999,500
2023-11-08	18.490	19.390	18.490	19.050	17.139	4,086,400
2023-11-07	17.560	18.730	17.460	18.560	16.698	4,965,400
2023-11-06	19.420	19.600	17.620	17.620	15.853	5,268,400
2023-11-03	18.490	19.330	18.490	19.330	17.391	4,884,000
2023-11-01	17.760	18.070	17.540	18.040	16.230	4,690,900
2023-10-31	17.800	17.950	17.380	17.730	15.952	2,897,000
2023-10-30	18.560	18.650	17.700	17.720	15.943	4,088,500
2023-10-27	18.870	19.150	18.230	18.400	16.554	4,291,500
2023-10-26	18.300	18.870	18.210	18.780	16.896	3,632,900
2023-10-25	18.430	18.770	18.100	18.290	16.455	5,141,500
2023-10-24	18.830	18.830	17.750	18.550	16.689	5,451,600
2023-10-23	18.150	18.800	17.970	18.440	16.590	4,183,900
2023-10-20	18.460	18.930	18.180	18.290	16.455	3,118,200
2023-10-19	18.520	19.090	18.420	18.650	16.779	4,005,500
2023-10-18	19.000	19.000	18.360	18.510	16.653	5,045,800
2023-10-17	19.850	19.920	19.140	19.190	17.265	5,301,000
2023-10-16	19.770	20.330	19.710	20.020	18.012	3,448,700
2023-10-13	20.200	20.280	19.510	19.620	17.652	4,102,300
2023-10-11	20.890	21.030	20.320	20.390	18.345	5,435,400
2023-10-10	19.710	21.000	19.710	20.840	18.750	6,193,800
2023-10-09	18.890	19.820	18.650	19.640	17.670	4,466,100
2023-10-06	20.650	20.650	18.000	19.300	17.364	17,381,300
2023-10-05	20.930	21.480	20.760	20.900	18.804	5,360,600
2023-10-04	19.500	21.100	19.500	20.930	18.831	8,126,800
2023-10-03	19.730	20.040	19.450	19.450	17.499	4,877,200
2023-10-02	19.800	20.150	19.620	19.870	17.877	4,456,900
2023-09-29	19.810	20.260	19.550	19.870	17.877	3,847,600
2023-09-28	19.030	19.600	18.600	19.600	17.634	6,025,700
2023-09-27	19.150	19.640	18.720	18.870	16.977	7,060,400
2023-09-26	18.890	19.510	18.860	19.000	17.094	5,959,900
2023-09-25	19.250	19.390	18.820	19.040	17.130	3,672,200
2023-09-22	19.870	20.370	19.190	19.310	17.373	5,211,100
2023-09-21	19.850	20.040	19.230	19.630	17.661	5,830,300
2023-09-20	20.540	20.900	20.110	20.180	18.156	4,321,200
2023-09-19	21.250	21.250	20.130	20.330	18.291	4,678,000
2023-09-18	20.200	21.860	20.190	21.210	19.083	6,224,700
2023-09-15	20.960	21.030	20.250	20.250	18.219	4,900,600
2023-09-14	21.140	21.260	20.830	20.900	18.804	3,385,700
2023-09-13	20.560	21.450	20.450	21.090	18.975	6,343,600
2023-09-12	20.800	21.260	20.470	20.620	18.552	6,026,500
2023-09-11	20.900	21.030	20.300	20.880	18.786	3,859,700
2023-09-08	20.170	20.950	19.980	20.840	18.750	3,993,100
2023-09-06	19.860	20.890	19.780	20.330	18.291	7,013,700
2023-09-05	20.300	20.420	19.640	19.870	17.877	4,279,200
2023-09-04	21.030	21.390	20.520	20.570	18.507	2,718,800
2023-09-01	20.500	21.430	20.500	21.110	18.993	3,627,100
2023-08-31	20.950	20.950	20.240	20.370	18.327	3,895,200

← NewerPage 13 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.