Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.650	13.200	12.580	13.140	12.545	4,721,900
2025-08-04	13.080	13.220	12.480	12.680	12.105	4,185,400
2025-08-01	13.200	13.370	12.850	13.010	12.421	5,650,200
2025-07-31	13.020	13.220	12.530	12.940	12.354	5,238,900
2025-07-30	12.580	13.250	12.460	13.180	12.583	3,874,200
2025-07-29	12.560	12.980	12.410	12.600	12.029	6,027,000
2025-07-28	12.400	12.720	12.230	12.670	12.096	5,291,200
2025-07-25	12.960	12.990	12.350	12.390	11.829	4,668,500
2025-07-24	12.870	13.000	12.600	13.000	12.411	3,312,600
2025-07-23	12.990	13.150	12.850	13.010	12.421	3,218,100
2025-07-22	13.220	13.300	12.890	12.960	12.373	4,888,900
2025-07-21	13.380	13.380	12.910	13.130	12.535	5,779,300
2025-07-18	14.200	14.280	13.180	13.300	12.697	8,427,900
2025-07-17	14.210	14.380	13.980	14.370	13.719	2,807,800
2025-07-16	14.190	14.320	13.570	14.270	13.623	4,784,400
2025-07-15	13.880	14.220	13.720	14.220	13.576	2,734,700
2025-07-14	13.870	13.940	13.290	13.850	13.222	5,820,200
2025-07-11	14.920	14.920	13.780	13.880	13.251	4,905,400
2025-07-10	14.900	15.020	14.560	14.990	14.311	2,775,700
2025-07-09	15.450	15.610	15.020	15.130	14.444	2,697,700
2025-07-08	16.010	16.190	15.310	15.560	14.855	3,510,200
2025-07-07	16.310	16.320	15.620	15.930	15.208	3,569,000
2025-07-04	16.440	16.490	16.160	16.330	15.590	2,070,400
2025-07-03	16.270	16.750	16.210	16.540	15.791	2,760,300
2025-07-02	16.650	16.790	16.080	16.220	15.485	2,036,500
2025-07-01	16.490	16.730	16.280	16.610	15.857	2,177,300
2025-06-30	16.170	16.550	16.050	16.490	15.743	2,838,700
2025-06-27	16.510	16.550	16.100	16.180	15.447	2,228,400
2025-06-26	16.420	16.580	16.300	16.520	15.771	1,359,200
2025-06-25	16.270	16.410	16.070	16.330	15.590	3,096,500
2025-06-24	16.290	16.660	16.110	16.400	15.657	2,335,500
2025-06-23	16.530	16.530	16.080	16.260	15.523	2,554,900
2025-06-20	16.750	16.750	16.380	16.540	15.791	2,161,800
2025-06-18	17.090	17.190	16.820	16.870	16.106	1,857,300
2025-06-17	16.980	17.230	16.620	17.150	16.373	2,040,600
2025-06-16	16.810	17.000	16.540	16.910	16.144	1,609,200
2025-06-13	16.440	16.620	16.000	16.530	15.781	3,086,200
2025-06-12	17.200	17.220	16.580	16.770	16.010	3,492,600
2025-06-11	17.240	17.490	16.960	17.300	16.516	3,567,600
2025-06-10	17.590	17.770	17.090	17.290	16.507	2,548,300
2025-06-09	17.200	17.450	16.930	17.280	16.497	6,537,600
2025-06-06	17.500	17.740	16.830	17.070	16.297	8,758,600
2025-06-05	17.600	17.800	17.430	17.470	16.678	5,631,200
2025-06-04	16.990	17.650	16.960	17.600	16.803	4,817,900
2025-06-03	16.060	16.940	15.910	16.860	16.096	4,747,500
2025-06-02	15.950	16.150	15.750	16.050	15.323	2,038,200
2025-05-30	15.410	15.850	15.230	15.850	15.132	2,871,500
2025-05-29	15.410	15.590	15.050	15.350	14.654	4,131,800
2025-05-28	15.700	15.820	15.310	15.530	14.826	3,943,500
2025-05-27	15.590	15.940	15.550	15.750	15.036	2,938,600
2025-05-26	15.600	15.710	15.060	15.120	14.435	2,026,900
2025-05-23	14.810	15.590	14.520	15.540	14.836	3,771,300
2025-05-22	14.860	15.470	14.790	15.100	14.416	3,858,900
2025-05-21	14.890	14.940	14.460	14.780	14.110	4,039,600
2025-05-20	15.630	15.740	14.550	14.970	14.292	6,808,600
2025-05-19	15.240	15.950	15.060	15.770	15.055	5,399,800
2025-05-16	15.790	15.880	15.150	15.390	14.693	4,831,700
2025-05-15	15.080	15.970	15.060	15.970	15.246	4,398,800
2025-05-14	14.570	15.390	14.550	14.950	14.273	7,617,300
2025-05-13	15.600	15.660	13.710	14.570	13.910	15,618,700

← NewerPage 6 of 21 · 1,246 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.