Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.540	10.640	10.110	10.140	10.140	4,680,500
2026-04-24	10.770	10.780	10.390	10.500	10.500	3,403,400
2026-04-23	11.150	11.190	10.700	10.750	10.750	5,491,600
2026-04-22	11.770	11.780	11.070	11.150	11.150	4,532,800
2026-04-20	11.700	11.810	11.540	11.790	11.790	2,235,200
2026-04-17	12.010	12.240	11.660	11.710	11.710	4,075,600
2026-04-16	11.960	12.120	11.690	11.690	11.690	2,846,300
2026-04-15	11.900	12.000	11.670	11.830	11.830	2,486,900
2026-04-14	11.830	12.100	11.760	11.900	11.900	3,072,200
2026-04-13	11.420	11.980	11.380	11.750	11.750	3,477,200
2026-04-10	12.000	12.120	11.410	11.510	11.510	5,543,700
2026-04-09	11.980	12.040	11.740	11.850	11.850	3,736,700
2026-04-08	12.600	12.670	11.840	11.890	11.890	4,151,700
2026-04-07	11.710	12.150	11.490	11.850	11.850	6,981,100
2026-04-06	11.840	11.890	11.560	11.770	11.770	1,952,600
2026-04-02	11.670	12.020	11.550	11.720	11.720	3,965,400
2026-04-01	12.200	12.550	12.030	12.030	12.030	3,751,000
2026-03-31	11.870	12.300	11.710	12.110	12.110	3,511,300
2026-03-30	11.500	11.600	11.230	11.590	11.590	4,239,900
2026-03-27	11.070	11.410	10.920	11.170	11.170	5,577,500
2026-03-26	11.270	11.580	11.160	11.160	11.160	4,483,500
2026-03-25	11.430	11.580	11.280	11.420	11.420	4,990,700
2026-03-24	10.950	11.180	10.630	11.110	11.110	3,461,600
2026-03-23	10.580	11.030	10.500	11.000	11.000	4,504,300
2026-03-20	10.080	10.380	9.910	10.270	10.270	7,748,900
2026-03-19	9.640	10.140	9.470	10.130	10.130	7,839,100
2026-03-18	10.280	10.330	9.860	9.900	9.900	6,341,700
2026-03-17	10.410	10.740	10.300	10.380	10.380	3,804,900
2026-03-16	10.470	10.780	10.290	10.400	10.400	3,913,800
2026-03-13	10.380	10.770	10.020	10.170	10.170	7,353,200
2026-03-12	11.370	11.400	10.270	10.280	10.280	13,636,800
2026-03-11	12.100	12.440	11.960	12.070	12.070	12,001,600
2026-03-10	12.090	12.510	11.910	12.240	12.240	2,727,400
2026-03-09	11.830	12.080	11.560	11.930	11.930	2,575,500
2026-03-06	12.010	12.330	11.800	11.870	11.870	3,144,000
2026-03-05	12.200	12.400	11.860	12.090	12.090	4,946,700
2026-03-04	12.400	12.660	12.240	12.300	12.300	1,986,400
2026-03-03	12.440	12.530	12.070	12.100	12.100	3,765,100
2026-03-02	13.090	13.240	12.860	13.010	13.010	2,950,700
2026-02-27	13.360	13.530	13.210	13.270	13.270	2,312,500
2026-02-26	13.940	14.010	13.510	13.560	13.560	2,520,000
2026-02-25	14.070	14.280	13.830	13.900	13.900	3,190,900
2026-02-24	13.300	14.060	13.200	13.960	13.960	3,494,900
2026-02-23	13.370	13.370	13.050	13.150	13.150	2,174,500
2026-02-20	13.250	13.610	13.020	13.460	13.460	2,560,500
2026-02-19	13.070	13.590	13.050	13.320	13.320	2,958,300
2026-02-18	12.750	13.080	12.670	12.980	12.980	2,802,800
2026-02-13	12.660	12.960	12.420	12.880	12.880	3,086,500
2026-02-12	13.320	13.470	12.730	12.920	12.920	2,115,400
2026-02-11	13.560	13.650	13.390	13.400	13.400	3,271,600
2026-02-10	13.700	13.760	13.300	13.450	13.450	2,985,100
2026-02-09	13.620	13.720	13.270	13.710	13.710	1,820,700
2026-02-06	13.440	13.620	13.250	13.500	13.500	1,877,500
2026-02-05	13.380	13.820	13.380	13.530	13.530	1,967,000
2026-02-04	13.880	14.070	13.200	13.370	13.370	4,871,100
2026-02-03	14.740	14.860	13.900	14.000	14.000	7,703,400
2026-02-02	14.680	14.920	14.490	14.490	14.490	2,707,400
2026-01-30	14.280	14.670	14.200	14.670	14.670	3,435,800
2026-01-29	14.910	14.930	14.200	14.320	14.320	5,099,900
2026-01-28	14.820	15.040	14.540	14.680	14.680	5,920,200

← NewerPage 3 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.