Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.930	13.190	12.510	13.160	12.564	4,044,600
2025-10-27	13.460	13.480	12.990	12.990	12.401	2,328,500
2025-10-24	13.150	13.390	13.040	13.250	12.650	2,881,200
2025-10-23	12.840	13.280	12.810	13.020	12.430	4,441,300
2025-10-22	12.540	13.060	12.530	12.680	12.105	4,803,000
2025-10-21	12.390	12.520	12.300	12.500	11.934	2,087,800
2025-10-20	12.050	12.580	12.030	12.490	11.924	5,897,500
2025-10-17	11.710	12.050	11.650	11.970	11.428	2,893,200
2025-10-16	11.830	12.080	11.700	11.830	11.294	2,534,600
2025-10-15	11.360	12.120	11.360	11.940	11.399	4,630,700
2025-10-14	11.450	11.600	11.360	11.520	10.998	2,648,200
2025-10-13	11.700	11.820	11.530	11.570	11.046	3,381,800
2025-10-10	11.670	11.720	11.240	11.550	11.027	4,671,000
2025-10-09	12.020	12.090	11.580	11.670	11.141	3,647,200
2025-10-08	12.070	12.170	11.870	11.910	11.370	2,987,900
2025-10-07	12.510	12.570	11.870	11.990	11.447	8,813,400
2025-10-06	12.590	12.960	12.510	12.610	12.039	3,040,100
2025-10-03	12.250	12.750	12.190	12.590	12.020	4,429,800
2025-10-02	12.660	12.690	12.050	12.350	11.790	5,183,800
2025-10-01	13.000	13.110	12.550	12.740	12.163	3,649,000
2025-09-30	13.170	13.170	12.390	12.920	12.335	6,384,500
2025-09-29	13.000	13.230	12.920	13.050	12.459	2,407,300
2025-09-26	12.660	12.950	12.650	12.880	12.296	2,042,300
2025-09-25	13.490	13.490	12.840	12.840	12.258	3,326,100
2025-09-24	13.530	13.630	13.310	13.540	12.927	2,097,600
2025-09-23	13.530	13.580	13.200	13.460	12.850	2,299,800
2025-09-22	13.560	13.760	13.390	13.530	12.917	2,101,500
2025-09-19	13.800	13.860	13.500	13.720	13.098	2,481,900
2025-09-18	14.020	14.130	13.720	13.770	13.146	2,954,100
2025-09-17	14.040	14.290	13.820	14.020	13.385	2,422,900
2025-09-16	14.030	14.200	13.880	13.970	13.337	2,807,700
2025-09-15	13.230	14.030	13.120	13.980	13.347	5,223,200
2025-09-12	13.680	13.790	13.100	13.100	12.506	5,378,300
2025-09-11	13.940	13.950	13.740	13.780	13.156	4,101,500
2025-09-10	13.740	14.100	13.710	13.800	13.175	3,703,600
2025-09-09	13.880	13.970	13.710	13.710	13.089	3,736,300
2025-09-08	14.270	14.380	13.610	13.800	13.175	5,219,600
2025-09-05	14.110	14.320	14.050	14.220	13.576	4,403,800
2025-09-04	13.150	14.060	13.130	13.950	13.318	4,225,000
2025-09-03	12.950	13.130	12.860	13.120	12.526	4,855,000
2025-09-02	12.950	13.050	12.640	12.960	12.373	3,447,000
2025-09-01	13.180	13.280	13.000	13.180	12.583	1,446,400
2025-08-29	13.000	13.300	12.910	13.150	12.554	3,155,800
2025-08-28	13.100	13.350	12.960	13.090	12.497	3,094,600
2025-08-27	12.810	12.970	12.620	12.930	12.344	2,612,000
2025-08-26	13.060	13.140	12.670	12.730	12.153	2,006,100
2025-08-25	12.910	13.260	12.810	13.050	12.459	1,863,800
2025-08-22	12.280	13.040	12.230	12.900	12.316	4,708,100
2025-08-21	12.790	13.040	12.150	12.150	11.599	4,742,800
2025-08-20	13.060	13.110	12.900	12.930	12.344	2,431,700
2025-08-19	13.020	13.140	12.870	13.060	12.468	4,792,100
2025-08-18	12.960	13.600	12.960	13.240	12.640	2,458,900
2025-08-15	12.600	13.060	12.270	13.050	12.459	5,619,900
2025-08-14	12.920	13.130	12.730	13.040	12.449	2,487,500
2025-08-13	13.380	13.460	12.940	13.000	12.411	2,235,100
2025-08-12	13.380	13.650	13.360	13.460	12.850	2,032,200
2025-08-11	13.450	13.540	13.270	13.320	12.716	1,534,200
2025-08-08	13.530	13.780	13.210	13.550	12.936	4,714,200
2025-08-07	13.400	13.660	13.170	13.600	12.984	6,214,700
2025-08-06	13.140	13.560	13.120	13.310	12.707	4,026,500

← NewerPage 5 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.