Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.000	12.000	11.500	11.550	10.263	3,807,000
2022-09-13	12.250	12.250	11.810	11.870	10.547	3,743,800
2022-09-12	12.650	12.980	12.490	12.530	11.134	2,025,900
2022-09-09	12.300	12.680	12.240	12.550	11.152	5,431,900
2022-09-08	12.210	12.260	11.940	12.160	10.805	2,962,200
2022-09-06	12.430	12.430	11.910	12.000	10.663	2,928,000
2022-09-05	12.520	12.610	12.330	12.450	11.063	2,682,500
2022-09-02	12.700	12.760	12.350	12.490	11.098	2,724,300
2022-09-01	12.290	12.690	12.130	12.620	11.214	2,364,800
2022-08-31	12.750	12.780	12.210	12.310	10.938	2,482,100
2022-08-30	12.910	13.050	12.450	12.530	11.134	1,732,500
2022-08-29	12.790	13.080	12.650	12.760	11.338	2,771,700
2022-08-26	13.000	13.340	12.600	12.760	11.338	3,320,500
2022-08-25	12.700	13.140	12.700	13.000	11.552	4,524,700
2022-08-24	12.320	12.780	12.270	12.600	11.196	5,721,400
2022-08-23	12.220	12.440	12.120	12.280	10.912	4,793,400
2022-08-22	12.190	12.270	11.930	12.140	10.787	3,731,400
2022-08-19	12.460	12.820	12.280	12.330	10.956	6,947,600
2022-08-18	13.380	13.400	12.550	12.550	11.152	7,863,000
2022-08-17	13.910	14.360	13.190	13.250	11.774	8,562,200
2022-08-16	15.710	15.710	13.800	14.030	12.467	10,940,500
2022-08-15	15.450	16.080	15.450	15.900	14.128	3,674,300
2022-08-12	15.560	15.730	15.370	15.550	13.817	2,407,400
2022-08-11	16.120	16.430	15.130	15.450	13.729	3,287,700
2022-08-10	15.500	16.750	15.360	16.110	14.315	6,679,200
2022-08-09	15.520	15.520	14.730	15.050	13.373	1,993,400
2022-08-08	15.100	15.660	15.010	15.450	13.729	1,695,900
2022-08-05	14.860	15.300	14.720	14.990	13.320	1,939,100
2022-08-04	14.350	14.970	14.230	14.880	13.222	4,010,800
2022-08-03	13.170	14.300	13.130	14.280	12.689	2,900,500
2022-08-02	13.380	13.560	13.120	13.160	11.694	1,944,100
2022-08-01	13.260	13.570	13.030	13.440	11.942	2,124,000
2022-07-29	13.600	13.630	13.110	13.250	11.774	1,695,300
2022-07-28	13.530	13.790	13.180	13.530	12.022	2,111,000
2022-07-27	12.970	13.900	12.970	13.840	12.298	3,522,900
2022-07-26	13.500	13.620	12.820	12.910	11.472	7,332,900
2022-07-25	14.040	14.150	13.520	13.540	12.031	1,497,800
2022-07-22	14.160	14.380	13.740	13.900	12.351	2,932,300
2022-07-21	14.220	14.280	13.740	14.090	12.520	2,990,700
2022-07-20	13.960	14.610	13.350	14.290	12.698	5,088,100
2022-07-19	14.740	14.880	13.340	14.120	12.547	7,155,700
2022-07-18	14.730	15.560	14.480	14.710	13.071	5,251,900
2022-07-15	14.150	14.800	13.820	14.720	13.080	4,705,500
2022-07-14	13.730	14.270	13.550	14.150	12.573	5,931,200
2022-07-13	14.100	14.100	13.650	13.890	12.342	7,157,300
2022-07-12	14.290	14.720	14.110	14.380	12.778	3,750,700
2022-07-11	14.670	14.920	14.130	14.280	12.689	1,865,400
2022-07-08	15.100	15.460	14.660	14.910	13.249	4,273,500
2022-07-07	13.820	15.250	13.690	15.250	13.551	5,541,500
2022-07-06	12.530	13.800	12.510	13.800	12.262	3,915,400
2022-07-05	12.390	12.740	11.930	12.610	11.205	3,476,600
2022-07-04	12.860	12.900	12.380	12.420	11.036	2,314,000
2022-07-01	12.850	13.310	12.680	12.980	11.534	2,204,500
2022-06-30	13.300	13.320	12.820	13.070	11.614	2,506,200
2022-06-29	13.480	13.820	13.220	13.400	11.907	2,028,800
2022-06-28	13.830	14.110	13.450	13.580	12.067	1,826,800
2022-06-27	14.200	14.500	13.870	13.960	12.405	2,413,800
2022-06-24	13.860	14.360	13.490	14.240	12.653	3,198,600
2022-06-23	13.600	14.060	13.350	13.750	12.218	2,917,000
2022-06-22	12.890	13.800	12.890	13.590	12.076	1,676,100

← NewerPage 18 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.