Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15.340	16.210	15.000	16.110	14.315	7,047,100
2023-06-05	14.990	15.370	14.700	15.320	13.613	3,198,100
2023-06-02	15.300	15.500	14.810	14.970	13.302	5,053,600
2023-06-01	14.180	15.500	14.100	14.980	13.311	11,016,800
2023-05-31	14.110	14.350	13.740	14.070	12.502	5,121,000
2023-05-30	14.420	14.580	14.160	14.190	12.609	5,256,800
2023-05-29	14.100	14.400	14.000	14.330	12.733	3,662,700
2023-05-26	14.120	14.160	13.660	14.080	12.511	3,132,000
2023-05-25	13.650	14.280	13.650	13.850	12.307	4,379,500
2023-05-24	13.500	13.600	13.150	13.370	11.880	5,569,000
2023-05-23	13.400	13.920	13.220	13.600	12.085	7,623,800
2023-05-22	13.150	13.650	13.030	13.400	11.907	3,853,700
2023-05-19	13.130	13.550	12.890	13.120	11.658	8,069,000
2023-05-18	12.480	13.410	12.450	13.060	11.605	9,566,300
2023-05-17	11.860	12.570	11.810	12.570	11.169	4,865,100
2023-05-16	12.190	12.380	11.760	11.860	10.539	5,768,400
2023-05-15	12.440	12.680	12.190	12.300	10.930	6,061,600
2023-05-12	12.350	12.960	12.120	12.440	11.054	8,867,900
2023-05-11	11.280	12.380	11.280	12.310	10.938	14,251,000
2023-05-10	10.370	11.630	10.110	11.390	10.121	18,214,600
2023-05-09	9.460	9.970	9.190	9.200	8.175	6,261,900
2023-05-08	9.320	9.580	9.270	9.480	8.424	3,273,200
2023-05-05	8.630	9.370	8.580	9.270	8.237	6,740,400
2023-05-04	8.510	8.660	8.130	8.570	7.615	5,152,500
2023-05-03	7.830	8.350	7.760	8.170	7.260	4,176,400
2023-05-02	8.110	8.180	7.650	7.810	6.940	4,411,400
2023-04-28	7.960	8.160	7.810	8.120	7.215	2,509,300
2023-04-27	7.810	7.980	7.630	7.960	7.073	3,188,800
2023-04-26	8.000	8.050	7.750	7.790	6.922	1,908,000
2023-04-25	7.860	8.050	7.700	7.940	7.055	3,213,900
2023-04-24	7.590	7.930	7.520	7.860	6.984	2,068,300
2023-04-20	7.360	7.720	7.210	7.630	6.780	3,655,200
2023-04-19	7.860	7.860	7.330	7.360	6.540	4,757,300
2023-04-18	8.180	8.270	7.880	7.920	7.038	2,391,400
2023-04-17	8.160	8.380	8.110	8.140	7.233	1,643,400
2023-04-14	8.240	8.310	7.990	8.160	7.251	1,958,600
2023-04-13	8.150	8.450	8.110	8.280	7.357	2,303,100
2023-04-12	8.040	8.340	7.970	8.110	7.206	3,671,700
2023-04-11	7.510	8.000	7.400	7.990	7.100	6,554,900
2023-04-10	7.080	7.320	7.040	7.260	6.451	2,897,600
2023-04-06	7.020	7.200	6.870	7.070	6.282	2,619,000
2023-04-05	6.990	7.110	6.810	7.080	6.291	4,060,000
2023-04-04	7.020	7.240	6.900	6.960	6.185	3,008,400
2023-04-03	7.040	7.150	6.730	6.930	6.158	4,863,300
2023-03-31	7.300	7.510	6.980	7.050	6.265	4,418,800
2023-03-30	6.890	7.320	6.890	7.290	6.478	4,699,400
2023-03-29	6.970	7.020	6.480	6.810	6.051	4,903,800
2023-03-28	6.930	7.090	6.810	6.910	6.140	2,285,500
2023-03-27	7.260	7.360	6.860	7.000	6.220	5,172,700
2023-03-24	6.750	7.550	6.750	7.230	6.424	11,082,100
2023-03-23	7.230	7.270	6.510	6.550	5.820	4,686,000
2023-03-22	7.370	7.910	7.130	7.190	6.389	7,140,100
2023-03-21	7.160	7.440	7.040	7.350	6.531	4,435,000
2023-03-20	7.680	7.810	7.090	7.110	6.318	4,251,000
2023-03-17	7.290	7.630	7.170	7.570	6.727	4,465,000
2023-03-16	7.360	7.550	7.060	7.360	6.540	8,313,900
2023-03-15	7.030	7.450	6.980	7.360	6.540	3,634,500
2023-03-14	7.350	7.480	7.110	7.220	6.416	3,214,300
2023-03-13	7.120	7.400	7.020	7.380	6.558	2,979,500
2023-03-10	7.480	7.480	7.100	7.280	6.469	3,486,700

← NewerPage 15 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.