Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	10.080	10.290	9.420	9.780	8.690	6,908,800
2022-12-09	10.800	10.810	9.980	10.020	8.904	6,408,500
2022-12-08	10.690	10.880	10.440	10.640	9.454	4,082,800
2022-12-07	10.700	10.970	10.490	10.740	9.543	3,114,300
2022-12-06	10.840	10.920	10.450	10.700	9.508	2,767,800
2022-12-05	11.070	11.240	10.620	10.730	9.534	3,653,100
2022-12-02	11.400	11.730	11.080	11.120	9.881	4,410,300
2022-12-01	11.460	11.600	11.120	11.310	10.050	4,351,800
2022-11-30	11.500	11.760	10.860	11.500	10.219	7,324,900
2022-11-29	11.330	11.670	11.150	11.480	10.201	3,795,900
2022-11-28	11.230	11.500	11.110	11.290	10.032	2,770,000
2022-11-25	11.810	11.830	11.180	11.230	9.979	3,625,800
2022-11-24	11.660	12.040	11.640	11.810	10.494	3,214,900
2022-11-23	11.400	11.580	11.040	11.400	10.130	4,525,500
2022-11-22	11.540	11.670	11.120	11.400	10.130	3,176,200
2022-11-21	11.490	11.720	11.190	11.540	10.254	4,101,000
2022-11-18	12.250	12.770	11.260	11.300	10.041	7,190,200
2022-11-17	12.210	12.420	11.260	11.810	10.494	11,094,900
2022-11-16	12.460	12.810	11.970	12.390	11.009	8,224,500
2022-11-14	13.030	13.050	12.310	12.480	11.089	4,513,000
2022-11-11	11.950	13.350	11.480	12.800	11.374	15,372,100
2022-11-10	13.400	13.490	11.530	11.810	10.494	16,278,300
2022-11-09	13.920	14.230	13.600	13.720	12.191	5,333,200
2022-11-08	14.540	14.730	13.840	13.980	12.422	6,679,800
2022-11-07	16.340	16.670	14.610	14.610	12.982	8,476,400
2022-11-04	16.240	16.710	15.850	16.350	14.528	5,335,600
2022-11-03	16.290	16.870	15.930	16.070	14.279	6,481,800
2022-11-01	16.190	16.880	15.760	16.440	14.608	8,266,700
2022-10-31	16.090	16.460	15.260	16.130	14.333	17,150,400
2022-10-28	14.730	15.750	14.620	15.300	13.595	11,922,000
2022-10-27	13.500	15.480	13.420	14.870	13.213	15,664,800
2022-10-26	13.090	13.480	12.940	13.380	11.889	10,230,800
2022-10-25	12.520	13.290	12.410	13.150	11.685	5,645,000
2022-10-24	12.470	12.820	12.240	12.570	11.169	3,546,400
2022-10-21	12.050	12.840	11.730	12.550	11.152	10,460,300
2022-10-20	12.600	12.730	12.020	12.200	10.841	6,697,100
2022-10-19	13.340	13.340	12.230	12.600	11.196	8,627,900
2022-10-18	13.170	13.590	12.630	13.350	11.863	6,423,600
2022-10-17	13.230	13.320	12.860	12.940	11.498	4,603,700
2022-10-14	14.300	14.360	13.110	13.130	11.667	5,050,900
2022-10-13	14.200	14.430	13.860	14.260	12.671	4,943,600
2022-10-11	14.740	14.940	14.370	14.530	12.911	2,154,500
2022-10-10	15.100	15.220	14.420	14.760	13.115	2,625,200
2022-10-07	15.150	15.160	14.740	14.980	13.311	3,128,200
2022-10-06	14.640	15.390	14.570	15.180	13.489	8,371,000
2022-10-05	14.780	15.100	14.380	14.460	12.849	5,520,400
2022-10-04	14.400	14.860	13.990	14.710	13.071	7,141,500
2022-10-03	14.500	14.560	13.060	14.220	12.636	17,907,600
2022-09-30	13.820	14.590	13.260	14.450	12.840	6,008,800
2022-09-29	14.000	14.180	13.400	13.710	12.182	7,888,000
2022-09-28	12.780	14.300	12.600	14.190	12.609	8,868,200
2022-09-27	13.640	13.660	12.500	12.740	11.320	4,122,200
2022-09-26	13.700	13.950	13.070	13.220	11.747	4,763,700
2022-09-23	13.280	13.900	13.150	13.720	12.191	5,740,100
2022-09-22	12.860	13.490	12.820	13.490	11.987	7,178,500
2022-09-21	12.730	13.030	12.580	12.750	11.329	4,869,000
2022-09-20	12.450	13.040	12.090	12.720	11.303	10,111,200
2022-09-19	10.690	12.570	10.550	12.300	10.930	18,725,100
2022-09-16	11.290	11.300	10.720	10.780	9.579	10,716,400
2022-09-15	11.500	11.620	11.340	11.410	10.139	3,063,100

← NewerPage 17 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.