Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13.640	13.730	12.950	13.170	11.703	3,410,500
2022-06-20	13.350	13.940	13.280	13.640	12.120	2,146,700
2022-06-17	13.520	13.640	13.020	13.330	11.845	5,523,300
2022-06-15	13.700	14.000	13.410	13.740	12.209	2,371,000
2022-06-14	13.450	13.660	13.330	13.470	11.969	1,943,400
2022-06-13	13.850	13.850	13.310	13.350	11.863	2,635,000
2022-06-10	14.830	14.920	14.230	14.250	12.662	2,659,700
2022-06-09	14.850	15.420	14.840	14.990	13.320	1,816,600
2022-06-08	15.030	15.430	14.910	14.920	13.258	1,529,500
2022-06-07	15.100	15.440	14.900	15.180	13.489	2,142,300
2022-06-06	15.750	15.830	15.130	15.170	13.480	1,073,100
2022-06-03	16.640	16.640	15.590	15.720	13.968	2,183,400
2022-06-02	16.650	17.200	16.500	16.650	14.795	1,730,200
2022-06-01	16.270	16.590	15.860	16.450	14.617	3,147,900
2022-05-31	16.460	16.800	16.110	16.180	14.377	2,440,300
2022-05-30	17.380	17.530	16.460	16.540	14.697	1,570,300
2022-05-27	18.010	18.040	17.180	17.250	15.328	2,068,500
2022-05-26	17.650	18.190	17.600	18.060	16.048	1,800,600
2022-05-25	17.520	17.910	17.310	17.670	15.701	1,740,200
2022-05-24	17.750	17.780	16.920	17.670	15.701	2,331,200
2022-05-23	17.820	18.180	17.660	17.960	15.959	1,316,500
2022-05-20	18.140	18.240	17.230	17.730	15.754	2,258,700
2022-05-19	17.590	18.170	17.350	17.970	15.968	2,320,600
2022-05-18	17.490	17.770	17.160	17.580	15.621	2,056,900
2022-05-17	16.960	18.260	16.960	17.560	15.603	5,119,900
2022-05-16	16.810	17.200	16.620	16.830	14.955	1,671,100
2022-05-13	15.650	17.080	15.550	16.940	15.053	4,245,500
2022-05-12	14.230	15.130	14.170	15.110	13.426	2,279,500
2022-05-11	14.830	15.150	14.230	14.250	12.662	1,714,100
2022-05-10	14.710	15.010	14.310	14.680	13.044	7,214,500
2022-05-09	14.890	15.130	14.570	14.600	12.973	1,874,100
2022-05-06	15.570	15.740	15.030	15.120	13.435	2,305,100
2022-05-05	16.180	16.280	15.310	15.560	13.826	2,110,500
2022-05-04	15.700	16.600	15.280	16.500	14.662	2,564,300
2022-05-03	15.780	16.150	15.630	15.800	14.040	1,335,700
2022-05-02	16.120	16.330	15.500	15.780	14.022	1,926,700
2022-04-29	16.900	17.110	16.120	16.120	14.324	2,427,700
2022-04-28	16.750	16.960	16.370	16.820	14.946	1,383,800
2022-04-27	16.850	17.260	16.570	16.760	14.780	2,217,100
2022-04-26	16.580	17.060	16.060	16.590	14.630	2,816,300
2022-04-25	16.100	16.870	15.810	16.700	14.727	3,078,800
2022-04-22	16.680	16.920	16.190	16.290	14.366	2,254,900
2022-04-20	17.550	17.780	17.140	17.140	15.115	2,124,300
2022-04-19	17.170	17.650	16.820	17.550	15.477	2,504,300
2022-04-18	17.300	17.470	17.020	17.310	15.265	1,586,900
2022-04-14	18.520	18.570	17.250	17.290	15.248	5,304,400
2022-04-13	19.000	19.230	18.610	18.610	16.412	4,438,300
2022-04-12	19.800	20.100	18.630	18.850	16.623	4,424,800
2022-04-11	20.000	20.460	19.430	19.560	17.249	2,624,000
2022-04-08	20.450	20.790	19.800	20.350	17.946	2,364,600
2022-04-07	20.150	20.970	20.070	20.730	18.281	3,960,100
2022-04-06	20.690	20.940	19.680	20.390	17.981	2,752,100
2022-04-05	21.900	22.090	20.890	20.950	18.475	2,037,500
2022-04-04	22.000	22.330	21.700	21.890	19.304	1,355,200
2022-04-01	21.090	22.270	21.090	21.960	19.366	2,985,600
2022-03-31	22.000	22.200	20.840	20.940	18.466	2,711,300
2022-03-30	21.380	22.390	20.990	21.920	19.331	3,588,300
2022-03-29	21.920	22.000	21.160	21.190	18.687	2,168,900
2022-03-28	20.850	21.550	20.840	21.110	18.616	2,474,800
2022-03-25	19.340	21.240	19.260	20.970	18.493	5,249,900

← NewerPage 19 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.