Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	20.450	20.820	20.050	20.070	17.699	1,809,000
2021-12-23	20.750	20.750	20.250	20.330	17.928	1,731,000
2021-12-22	21.160	21.160	20.380	20.680	18.237	2,376,100
2021-12-21	21.470	21.620	20.770	21.040	18.555	2,306,700
2021-12-20	21.430	21.830	21.060	21.340	18.819	3,435,800
2021-12-17	22.890	22.910	21.690	21.690	19.128	6,013,400
2021-12-16	23.440	24.500	23.310	23.650	20.856	2,374,900
2021-12-15	23.050	23.580	22.700	23.400	20.636	1,945,900
2021-12-14	24.240	24.310	23.040	23.060	20.336	1,852,700
2021-12-13	23.970	24.470	23.640	23.640	20.847	1,849,000
2021-12-10	23.830	24.600	23.750	24.040	21.200	1,651,200
2021-12-09	23.980	24.320	23.390	23.510	20.733	1,720,300
2021-12-08	23.960	24.640	23.520	24.410	21.526	6,492,500
2021-12-07	24.630	24.740	23.600	23.690	20.892	2,497,900
2021-12-06	23.880	24.370	23.370	23.830	21.015	2,718,900
2021-12-03	23.130	24.350	23.130	23.760	20.953	3,705,800
2021-12-02	22.220	23.260	21.710	23.160	20.424	3,929,400
2021-12-01	21.960	23.040	21.830	21.890	19.304	3,950,300
2021-11-30	21.400	22.280	20.660	21.830	19.251	4,438,500
2021-11-29	21.200	21.400	20.850	20.920	18.449	1,620,800
2021-11-26	21.490	21.550	20.340	20.890	18.422	3,504,900
2021-11-25	21.610	22.550	21.610	22.200	19.578	1,535,700
2021-11-24	21.210	21.920	21.050	21.710	19.145	2,584,200
2021-11-23	21.820	21.980	20.820	21.310	18.793	3,692,400
2021-11-22	22.410	22.620	21.620	21.790	19.216	5,662,100
2021-11-19	22.930	23.050	22.140	22.400	19.754	4,290,000
2021-11-18	22.580	23.360	22.500	22.960	20.248	2,301,400
2021-11-17	22.750	23.140	21.920	22.480	19.824	3,880,200
2021-11-16	23.930	23.990	22.250	22.480	19.824	2,994,400
2021-11-12	24.190	24.760	23.500	23.810	20.997	1,674,500
2021-11-11	23.530	25.630	23.260	24.220	21.359	4,245,200
2021-11-10	22.840	23.940	22.550	23.300	20.548	2,696,500
2021-11-09	23.500	23.850	22.290	22.780	20.089	4,242,800
2021-11-08	22.470	23.100	22.030	22.840	20.142	3,035,900
2021-11-05	22.150	23.120	21.940	22.480	19.824	2,151,300
2021-11-04	22.570	22.990	21.700	21.990	19.392	2,065,100
2021-11-03	21.000	23.150	20.960	22.640	19.966	3,249,700
2021-11-01	21.040	22.030	21.040	21.190	18.687	2,123,200
2021-10-29	21.690	22.020	20.670	20.860	18.396	1,978,100
2021-10-28	21.850	22.090	21.130	21.600	19.048	3,917,800
2021-10-27	21.410	22.300	21.220	21.900	19.313	5,134,600
2021-10-26	22.100	22.340	21.010	21.100	18.608	3,890,200
2021-10-25	22.770	23.160	22.100	22.350	19.710	5,305,900
2021-10-22	23.590	23.720	21.440	22.650	19.974	6,167,100
2021-10-21	24.300	24.970	23.430	24.000	21.165	3,880,800
2021-10-20	25.310	25.670	24.820	24.940	21.994	1,678,400
2021-10-19	26.630	26.790	24.660	25.170	22.197	5,368,300
2021-10-18	26.780	27.440	26.140	27.010	23.819	1,987,000
2021-10-15	26.770	27.500	26.430	26.980	23.793	1,920,100
2021-10-14	27.220	27.380	26.380	26.870	23.696	1,626,100

← NewerPage 21 of 21 · 1,250 trading days

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.