Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	18.900	19.430	18.640	19.230	16.958	2,166,700
2022-03-23	18.420	19.250	17.800	18.800	16.579	4,282,400
2022-03-22	17.510	18.540	17.510	18.360	16.191	4,343,500
2022-03-21	17.500	18.240	17.350	17.600	15.521	3,303,900
2022-03-18	15.760	17.590	15.690	17.570	15.495	7,351,200
2022-03-17	16.450	16.630	15.120	15.810	13.942	11,267,800
2022-03-16	18.030	18.350	16.010	16.400	14.463	14,409,400
2022-03-15	17.700	18.430	17.550	18.320	16.156	3,424,200
2022-03-14	18.150	18.410	17.650	17.820	15.715	1,602,300
2022-03-11	19.000	19.260	17.900	18.020	15.891	2,394,600
2022-03-10	18.700	19.260	18.420	18.950	16.711	3,184,300
2022-03-09	18.360	19.480	18.280	19.340	17.055	2,841,100
2022-03-08	18.130	18.700	17.750	18.080	15.944	3,211,200
2022-03-07	19.350	19.530	17.840	18.010	15.883	3,189,800
2022-03-04	20.300	20.320	19.210	19.540	17.232	4,564,300
2022-03-03	20.690	21.010	20.060	20.320	17.920	2,100,500
2022-03-02	21.250	21.340	20.540	20.590	18.158	2,062,100
2022-02-25	22.260	22.450	21.080	21.250	18.740	2,951,600
2022-02-24	21.420	22.580	20.970	22.000	19.401	4,131,600
2022-02-23	22.200	22.940	22.200	22.550	19.886	2,781,200
2022-02-22	21.500	22.460	21.320	22.220	19.595	1,753,800
2022-02-21	22.180	22.320	21.120	21.220	18.713	1,536,300
2022-02-18	22.020	22.480	21.900	22.180	19.560	1,413,000
2022-02-17	22.270	22.650	21.920	22.010	19.410	945,500
2022-02-16	22.910	22.920	22.270	22.350	19.710	2,096,000
2022-02-15	21.890	22.930	21.830	22.930	20.221	3,240,500
2022-02-14	21.230	22.050	21.220	21.790	19.216	1,517,100
2022-02-11	21.810	22.240	20.900	21.220	18.713	1,702,400
2022-02-10	21.730	22.050	21.130	21.690	19.128	1,533,100
2022-02-09	22.200	22.340	21.230	21.660	19.101	1,932,100
2022-02-08	22.240	22.500	21.890	21.890	19.304	4,598,900
2022-02-07	21.530	22.540	21.110	22.540	19.877	6,908,800
2022-02-04	22.430	22.430	20.860	21.620	19.066	2,392,300
2022-02-03	21.990	23.040	21.960	22.480	19.824	3,588,300
2022-02-02	22.370	22.680	21.930	22.000	19.401	2,286,400
2022-02-01	22.110	22.920	21.980	22.200	19.578	4,126,200
2022-01-31	21.610	22.110	21.460	22.110	19.498	1,792,300
2022-01-28	21.460	21.830	21.340	21.580	19.031	1,839,100
2022-01-27	21.000	21.730	20.980	21.520	18.978	6,628,100
2022-01-26	20.970	21.600	20.710	20.800	18.343	2,194,300
2022-01-25	19.480	20.900	19.350	20.780	18.325	2,770,800
2022-01-24	20.370	20.480	19.430	19.600	17.285	2,457,800
2022-01-21	19.680	20.590	19.630	20.420	18.008	2,054,000
2022-01-20	19.350	20.880	19.050	20.000	17.637	3,094,000
2022-01-19	19.800	20.180	19.370	19.370	17.082	2,261,600
2022-01-18	19.200	19.930	18.870	19.630	17.311	3,179,100
2022-01-17	18.840	19.420	18.840	19.070	16.817	1,508,500
2022-01-14	18.590	19.030	18.270	18.900	16.667	2,264,000
2022-01-13	18.720	18.790	18.200	18.590	16.394	3,274,900
2022-01-12	18.530	19.080	18.190	18.720	16.509	2,823,800
2022-01-11	18.030	18.950	17.970	18.630	16.429	2,915,100
2022-01-10	18.580	18.760	17.880	18.060	15.927	2,924,200
2022-01-07	18.940	19.000	18.310	18.810	16.588	3,020,500
2022-01-06	18.880	19.780	18.600	18.890	16.659	3,407,600
2022-01-05	19.720	20.130	18.910	18.910	16.676	3,078,500
2022-01-04	20.200	20.310	19.530	19.670	17.346	2,782,400
2022-01-03	20.590	20.940	19.580	20.000	17.637	3,935,900
2021-12-30	20.540	20.800	20.170	20.560	18.131	2,053,000
2021-12-29	20.860	21.180	20.260	20.320	17.920	1,342,300
2021-12-28	20.150	20.890	20.010	20.860	18.396	1,710,500

← NewerPage 20 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.