Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.550	7.900	7.460	7.570	6.727	6,106,900
2023-03-08	6.740	7.680	6.660	7.560	6.718	8,911,800
2023-03-07	6.770	6.980	6.650	6.740	5.989	6,455,400
2023-03-06	6.700	6.800	6.580	6.730	5.980	4,862,500
2023-03-03	6.680	6.920	6.640	6.670	5.927	5,038,900
2023-03-02	6.800	6.970	6.690	6.690	5.945	3,788,700
2023-03-01	7.110	7.160	6.770	6.840	6.078	5,942,400
2023-02-28	7.530	7.530	7.050	7.050	6.265	5,741,900
2023-02-27	7.690	7.750	7.380	7.480	6.647	4,301,200
2023-02-24	7.660	7.790	7.530	7.570	6.727	2,323,100
2023-02-23	7.800	7.960	7.630	7.690	6.833	3,599,300
2023-02-22	8.090	8.300	7.600	7.690	6.833	4,697,900
2023-02-17	8.240	8.360	8.120	8.120	7.215	3,105,900
2023-02-16	8.300	8.530	8.090	8.380	7.446	3,539,000
2023-02-15	8.020	8.750	7.990	8.360	7.429	6,307,400
2023-02-14	8.650	8.730	7.990	8.030	7.135	7,215,400
2023-02-13	8.510	8.710	8.450	8.580	7.624	2,100,800
2023-02-10	8.350	8.630	8.350	8.540	7.588	5,091,200
2023-02-09	8.890	9.000	8.290	8.320	7.393	7,174,500
2023-02-08	8.860	8.980	8.590	8.870	7.882	5,517,100
2023-02-07	9.010	9.210	8.730	8.780	7.802	5,155,700
2023-02-06	9.050	9.250	8.610	8.930	7.935	10,851,400
2023-02-03	10.280	10.280	8.980	9.000	7.997	8,078,400
2023-02-02	10.290	10.600	10.220	10.320	9.170	4,343,300
2023-02-01	10.490	10.630	10.140	10.380	9.223	7,153,600
2023-01-31	9.680	10.360	9.610	10.330	9.179	11,826,900
2023-01-30	9.500	9.790	9.430	9.640	8.566	5,898,200
2023-01-27	9.590	9.610	9.340	9.450	8.397	4,097,800
2023-01-26	9.660	9.850	9.510	9.600	8.530	2,328,500
2023-01-25	9.520	9.740	9.430	9.620	8.548	4,698,500
2023-01-24	9.420	9.590	9.420	9.550	8.486	2,686,300
2023-01-23	9.430	9.690	9.350	9.380	8.335	4,776,000
2023-01-20	9.520	9.610	9.250	9.420	8.370	2,932,500
2023-01-19	9.120	9.580	8.880	9.460	8.406	6,973,600
2023-01-18	9.260	9.500	9.210	9.250	8.219	3,827,500
2023-01-17	9.330	9.540	9.160	9.170	8.148	3,945,400
2023-01-16	9.200	9.420	9.140	9.290	8.255	3,374,300
2023-01-13	9.460	9.550	9.120	9.260	8.228	5,201,000
2023-01-12	9.640	10.000	9.420	9.580	8.513	5,377,000
2023-01-11	9.760	9.770	9.320	9.700	8.619	6,467,200
2023-01-10	9.590	9.860	9.420	9.770	8.681	6,683,900
2023-01-09	9.650	9.970	9.380	9.640	8.566	4,058,600
2023-01-06	9.430	9.810	9.360	9.750	8.664	5,520,100
2023-01-05	9.330	9.600	9.260	9.410	8.362	4,914,800
2023-01-04	9.170	9.350	8.930	9.290	8.255	9,518,000
2023-01-03	9.790	9.840	9.140	9.170	8.148	4,878,600
2023-01-02	10.050	10.050	9.670	9.790	8.699	3,892,200
2022-12-29	10.460	10.580	9.980	10.170	9.037	2,988,100
2022-12-28	9.960	10.540	9.910	10.430	9.268	2,838,700
2022-12-27	10.230	10.380	9.460	9.900	8.797	4,350,900
2022-12-26	10.040	10.250	9.680	10.190	9.055	2,277,200
2022-12-23	10.080	10.400	9.920	10.050	8.930	2,724,200
2022-12-22	9.990	10.170	9.780	10.020	8.904	2,812,900
2022-12-21	10.260	10.260	9.720	9.980	8.868	5,596,400
2022-12-20	9.840	10.420	9.750	10.120	8.992	2,650,700
2022-12-19	9.660	10.200	9.620	9.960	8.850	3,157,700
2022-12-16	9.860	10.140	9.540	9.610	8.539	3,335,600
2022-12-15	9.700	10.180	9.650	9.880	8.779	6,178,200
2022-12-14	9.600	9.960	9.410	9.810	8.717	4,074,400
2022-12-13	9.910	10.360	9.540	9.670	8.593	5,284,000

← NewerPage 16 of 21 · 1,245 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.