Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.860	8.010	7.650	7.770	7.770	8,223,800
2026-07-21	8.170	8.200	7.770	7.830	7.830	6,934,200
2026-07-20	8.610	8.700	8.160	8.170	8.170	6,716,200
2026-07-17	8.830	8.870	8.530	8.610	8.610	2,750,400
2026-07-16	8.720	8.840	8.510	8.840	8.840	2,492,900
2026-07-15	8.920	8.950	8.690	8.760	8.760	3,189,400
2026-07-14	8.930	9.020	8.780	8.960	8.960	2,270,100
2026-07-13	8.840	9.080	8.820	8.880	8.880	1,874,500
2026-07-10	9.000	9.120	8.870	8.950	8.950	2,392,000
2026-07-09	8.310	8.680	8.310	8.680	8.680	1,950,600
2026-07-08	8.250	8.360	8.130	8.270	8.270	2,421,500
2026-07-07	8.750	8.760	8.240	8.360	8.360	4,261,000
2026-07-06	8.960	9.030	8.690	8.690	8.690	1,327,800
2026-07-03	9.070	9.190	8.850	9.070	9.070	1,573,600
2026-07-02	9.100	9.150	8.870	8.920	8.920	2,272,400
2026-07-01	8.710	9.110	8.640	8.900	8.900	2,225,000
2026-06-30	8.780	8.960	8.570	8.880	8.880	2,546,000
2026-06-29	8.850	8.970	8.800	8.860	8.860	1,526,800
2026-06-26	8.800	9.000	8.650	8.900	8.900	2,718,900
2026-06-25	8.840	9.150	8.710	8.750	8.750	2,993,500
2026-06-24	8.440	8.830	8.400	8.780	8.780	6,941,300
2026-06-23	8.270	8.690	8.240	8.530	8.530	3,467,300
2026-06-22	8.500	8.610	8.160	8.450	8.450	5,074,300
2026-06-19	7.940	8.090	7.850	8.030	8.030	3,415,200
2026-06-18	8.360	8.470	7.940	7.940	7.940	5,743,800
2026-06-17	8.860	8.920	8.360	8.360	8.360	4,397,000
2026-06-16	8.850	8.870	8.680	8.740	8.740	2,923,100
2026-06-15	9.100	9.230	8.790	8.900	8.900	6,810,100
2026-06-12	8.700	8.930	8.630	8.730	8.730	3,660,700
2026-06-11	8.800	8.930	8.470	8.800	8.800	5,306,400
2026-06-10	8.810	8.830	8.500	8.830	8.830	4,048,700
2026-06-09	8.870	9.010	8.660	8.860	8.860	3,912,400
2026-06-08	8.780	8.960	8.750	8.800	8.800	2,083,000
2026-06-05	8.890	9.020	8.770	8.890	8.890	2,194,900
2026-06-03	9.200	9.240	8.750	8.860	8.860	5,526,900
2026-06-02	9.500	9.560	9.370	9.390	9.390	2,258,100
2026-06-01	9.590	9.640	9.290	9.460	9.460	3,759,300
2026-05-29	9.560	9.660	9.370	9.540	9.540	3,100,400
2026-05-28	9.630	9.870	9.550	9.580	9.580	2,166,800
2026-05-27	9.780	9.900	9.570	9.620	9.620	2,018,600
2026-05-26	9.650	9.730	9.480	9.600	9.600	2,452,300
2026-05-25	9.740	9.860	9.620	9.700	9.700	3,174,600
2026-05-22	9.600	9.720	9.410	9.570	9.570	3,355,300
2026-05-21	9.660	9.890	9.460	9.730	9.730	3,135,000
2026-05-20	9.440	9.950	9.420	9.780	9.780	5,487,700
2026-05-19	9.360	9.740	9.250	9.320	9.320	4,711,600
2026-05-18	9.540	9.730	9.260	9.560	9.560	4,705,700
2026-05-15	9.490	9.820	9.350	9.560	9.560	4,396,600
2026-05-14	10.090	10.170	9.740	9.740	9.740	4,683,400
2026-05-13	10.200	10.260	9.770	9.870	9.870	6,728,200
2026-05-12	10.570	10.760	10.220	10.250	10.250	5,503,700
2026-05-11	10.850	11.140	10.510	10.680	10.680	5,607,900
2026-05-08	10.160	11.120	10.160	10.960	10.960	8,637,500
2026-05-07	10.210	10.530	10.000	10.160	10.160	4,641,900
2026-05-06	10.260	10.530	10.200	10.210	10.210	2,935,100
2026-05-05	9.910	10.240	9.890	10.060	10.060	7,179,300
2026-05-04	9.860	10.040	9.760	9.910	9.910	4,273,800
2026-04-30	9.850	9.910	9.660	9.860	9.860	3,679,300
2026-04-29	9.890	9.890	9.600	9.660	9.660	4,811,100
2026-04-28	10.040	10.080	9.810	9.920	9.920	5,541,500

← NewerPage 2 of 3 · 125 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.