Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	20.790	21.090	20.470	20.820	18.732	4,091,900
2023-08-29	21.010	21.110	19.970	20.650	18.579	5,132,400
2023-08-28	21.350	21.510	20.570	20.860	18.768	5,263,400
2023-08-25	22.000	22.050	20.700	21.040	18.930	4,582,800
2023-08-24	22.310	22.660	21.910	21.950	19.748	3,578,600
2023-08-23	21.960	22.350	21.760	22.250	20.018	4,387,500
2023-08-22	21.490	21.970	21.410	21.970	19.766	7,141,800
2023-08-21	21.880	22.080	21.200	21.320	19.181	3,553,100
2023-08-18	22.170	23.050	21.760	22.450	20.198	4,795,300
2023-08-17	22.780	22.780	21.220	22.250	19.771	8,433,800
2023-08-16	22.010	22.890	21.880	22.500	19.993	10,086,600
2023-08-15	20.620	21.430	19.920	21.410	19.024	8,920,300
2023-08-14	24.000	24.070	20.530	20.530	18.242	19,581,100
2023-08-11	22.500	24.620	22.500	24.000	21.326	12,000,100
2023-08-10	22.010	22.540	21.780	22.190	19.718	4,201,400
2023-08-09	22.560	22.560	21.570	21.730	19.309	4,025,000
2023-08-08	21.400	22.880	21.400	22.660	20.135	5,672,300
2023-08-07	21.780	21.830	20.920	21.790	19.362	3,401,000
2023-08-04	21.370	22.140	21.360	21.610	19.202	3,338,800
2023-08-03	22.800	23.300	21.290	21.400	19.016	4,023,400
2023-08-02	22.080	22.630	21.960	22.320	19.833	2,325,300
2023-08-01	21.900	22.460	21.600	22.300	19.815	3,678,700
2023-07-31	21.690	22.270	21.630	22.190	19.718	3,255,600
2023-07-28	20.610	21.610	20.580	21.550	19.149	2,807,300
2023-07-27	20.800	21.200	20.400	20.550	18.260	4,152,600
2023-07-26	20.930	21.010	20.420	20.800	18.482	3,676,600
2023-07-25	21.650	21.890	20.580	20.940	18.607	3,832,000
2023-07-24	20.810	21.460	20.720	21.190	18.829	2,336,500
2023-07-21	20.380	21.150	20.270	21.000	18.660	2,735,700
2023-07-20	20.560	20.900	20.110	20.430	18.154	2,659,100
2023-07-19	20.300	20.740	20.150	20.480	18.198	4,059,900
2023-07-18	18.960	20.830	18.930	20.350	18.083	5,919,300
2023-07-17	18.580	19.180	18.100	19.000	16.883	3,809,000
2023-07-14	19.030	19.240	18.670	18.850	16.750	2,992,000
2023-07-13	19.190	19.650	18.650	19.240	17.096	7,363,700
2023-07-12	20.160	20.260	19.730	19.730	17.532	3,466,000
2023-07-11	20.010	20.060	19.090	19.890	17.674	3,385,100
2023-07-10	19.890	20.280	19.730	20.000	17.772	2,231,000
2023-07-07	20.090	20.390	19.760	20.000	17.772	4,689,200
2023-07-06	20.470	20.470	19.790	19.950	17.727	4,133,100
2023-07-05	19.910	21.510	19.850	20.620	18.322	6,917,200
2023-07-04	19.850	20.250	19.500	20.150	17.905	3,995,800
2023-07-03	20.020	20.470	19.580	19.840	17.629	5,284,600
2023-06-30	19.650	20.590	19.450	19.820	17.612	8,189,200
2023-06-29	18.020	19.760	17.970	19.650	17.461	7,171,900
2023-06-28	17.140	18.260	17.000	17.850	15.861	5,433,200
2023-06-27	17.730	18.300	16.720	17.060	15.159	8,146,200
2023-06-26	18.330	18.550	17.270	17.530	15.577	6,921,700
2023-06-23	19.540	19.690	17.920	18.430	16.376	11,726,100
2023-06-22	20.100	20.270	19.080	20.030	17.798	6,985,900
2023-06-21	19.630	21.180	19.550	20.350	18.083	12,077,100
2023-06-20	18.930	19.460	18.710	19.460	17.292	5,030,300
2023-06-19	18.700	19.270	18.540	19.000	16.883	4,670,900
2023-06-16	18.810	18.920	18.360	18.610	16.536	4,939,900
2023-06-15	17.920	18.970	17.710	18.940	16.830	8,761,000
2023-06-14	16.360	17.940	16.250	17.940	15.941	6,194,200
2023-06-13	16.980	17.000	16.190	16.330	14.510	3,526,300
2023-06-12	16.600	17.150	16.530	16.920	15.035	3,506,800
2023-06-09	16.830	16.910	16.120	16.630	14.777	4,486,400
2023-06-07	16.250	17.470	16.210	16.740	14.875	6,683,000

← NewerPage 14 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.