Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.320	15.290	14.270	14.760	14.760	9,299,900
2026-01-26	13.480	13.970	13.300	13.800	13.800	4,260,700
2026-01-23	13.300	13.650	13.140	13.580	13.580	4,578,300
2026-01-22	13.220	13.900	13.220	13.220	13.220	8,103,500
2026-01-21	12.170	13.080	12.170	13.080	13.080	6,282,500
2026-01-20	11.840	12.080	11.630	12.010	12.010	3,069,900
2026-01-19	12.050	12.290	11.760	11.880	11.880	4,085,300
2026-01-16	12.460	12.520	12.060	12.110	12.110	2,838,900
2026-01-15	12.510	12.680	12.370	12.380	12.380	2,167,400
2026-01-14	12.580	12.730	12.320	12.390	12.390	2,995,300
2026-01-13	12.980	12.990	12.320	12.420	12.420	2,737,800
2026-01-12	12.750	13.080	12.750	13.040	13.040	2,446,700
2026-01-09	12.840	13.220	12.650	12.750	12.750	2,303,400
2026-01-08	12.650	13.030	12.600	12.840	12.840	2,673,500
2026-01-07	12.340	12.650	12.040	12.600	12.600	6,327,900
2026-01-06	12.620	13.190	12.610	12.900	12.900	2,647,100
2026-01-05	12.210	12.700	12.040	12.500	12.500	2,144,300
2026-01-02	12.250	12.280	11.950	12.190	12.190	1,773,400
2025-12-30	12.140	12.320	12.030	12.170	12.170	2,111,300
2025-12-29	12.170	12.210	11.860	12.060	12.060	2,352,800
2025-12-26	12.500	12.660	12.370	12.560	12.560	1,636,200
2025-12-23	12.000	12.750	12.000	12.540	11.972	2,688,900
2025-12-22	12.690	12.690	11.960	11.960	11.418	4,494,900
2025-12-19	12.400	12.590	12.320	12.360	11.800	1,393,600
2025-12-18	12.300	12.570	12.200	12.430	11.867	2,270,000
2025-12-17	12.310	12.380	12.050	12.310	11.752	2,873,100
2025-12-16	12.670	12.930	12.330	12.460	11.895	3,260,100
2025-12-15	12.650	12.850	12.610	12.770	12.191	1,906,900
2025-12-12	12.460	12.780	12.420	12.510	11.943	2,312,700
2025-12-11	12.470	12.650	12.350	12.410	11.848	1,696,900
2025-12-10	12.710	12.710	12.440	12.490	11.924	3,176,000
2025-12-09	12.580	12.870	12.220	12.610	12.039	2,465,800
2025-12-08	13.060	13.240	12.450	12.710	12.134	2,872,900
2025-12-05	14.270	14.330	12.680	12.750	12.172	6,488,000
2025-12-04	14.100	14.700	14.100	14.300	13.652	3,037,400
2025-12-03	13.700	14.070	13.640	14.020	13.385	2,772,200
2025-12-02	13.700	14.010	13.420	13.620	13.003	3,767,600
2025-12-01	13.610	13.820	13.360	13.630	13.012	5,142,900
2025-11-28	13.200	13.720	13.150	13.610	12.993	1,754,600
2025-11-27	13.210	13.420	13.100	13.240	12.640	1,224,100
2025-11-26	12.900	13.260	12.840	13.230	12.631	1,629,100
2025-11-25	12.690	12.970	12.500	12.880	12.296	2,278,500
2025-11-24	12.580	12.890	12.580	12.620	12.048	1,855,900
2025-11-21	12.710	12.780	12.490	12.580	12.010	1,973,800
2025-11-19	12.640	12.820	12.470	12.820	12.239	2,424,500
2025-11-18	12.290	12.720	12.120	12.650	12.077	2,883,100
2025-11-17	12.550	12.690	12.240	12.360	11.800	3,132,000
2025-11-14	13.370	13.370	12.400	12.600	12.029	8,671,100
2025-11-13	13.770	13.770	13.200	13.540	12.927	3,199,600
2025-11-12	13.820	13.970	13.460	13.680	13.060	3,548,100
2025-11-11	13.730	14.220	13.660	13.820	13.194	5,374,300
2025-11-10	13.430	13.550	13.210	13.550	12.936	2,372,200
2025-11-07	13.170	13.380	13.160	13.190	12.592	2,059,300
2025-11-06	13.500	13.570	13.030	13.200	12.602	4,819,600
2025-11-05	13.930	13.930	12.970	13.600	12.984	11,850,300
2025-11-04	13.730	13.960	13.660	13.930	13.299	1,428,100
2025-11-03	14.180	14.470	13.700	13.860	13.232	3,650,600
2025-10-31	13.240	14.240	13.200	14.210	13.566	9,789,500
2025-10-30	12.970	13.180	12.730	13.110	12.516	2,524,100
2025-10-29	13.300	13.390	12.970	13.000	12.411	2,724,900

← NewerPage 4 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.