Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.300	16.320	15.590	15.920	15.199	2,496,300
2025-05-09	15.760	16.350	15.640	16.140	15.409	4,214,200
2025-05-08	15.560	15.850	15.200	15.700	14.989	4,560,100
2025-05-07	15.400	15.530	14.880	15.250	14.559	4,191,700
2025-05-06	15.470	15.910	15.120	15.370	14.674	4,570,300
2025-05-05	15.470	15.770	15.220	15.310	14.616	6,776,700
2025-05-02	14.170	14.990	14.170	14.990	14.311	4,674,900
2025-04-30	14.250	14.710	14.030	14.290	13.643	5,422,100
2025-04-29	14.170	14.370	13.870	14.300	13.652	4,742,200
2025-04-28	14.230	14.600	14.210	14.600	13.938	5,200,100
2025-04-25	14.820	14.820	13.960	14.160	12.975	4,671,300
2025-04-24	13.880	14.770	13.880	14.770	13.533	4,909,500
2025-04-23	15.030	15.030	13.810	13.930	12.764	9,656,900
2025-04-22	14.780	14.950	14.490	14.740	13.506	5,279,100
2025-04-17	13.940	15.100	13.820	14.850	13.607	16,382,000
2025-04-16	13.410	13.690	13.300	13.390	12.269	2,932,100
2025-04-15	13.160	13.590	13.160	13.510	12.379	3,175,300
2025-04-14	13.180	13.500	13.030	13.240	12.132	3,852,600
2025-04-11	12.940	13.160	12.650	12.950	11.866	3,179,500
2025-04-10	12.900	13.230	12.730	12.800	11.728	3,915,800
2025-04-09	12.380	13.340	12.320	12.970	11.884	6,414,400
2025-04-08	12.750	13.140	12.330	12.480	11.435	3,076,600
2025-04-07	12.310	13.140	12.150	12.780	11.710	6,137,900
2025-04-04	12.450	12.780	12.230	12.590	11.536	5,183,700
2025-04-03	12.330	12.930	12.180	12.900	11.820	5,562,400
2025-04-02	12.000	12.560	11.750	12.430	11.389	4,947,800
2025-04-01	11.510	12.050	11.500	12.040	11.032	3,772,900
2025-03-31	12.040	12.200	11.460	11.540	10.574	4,165,900
2025-03-28	12.050	12.390	11.880	12.160	11.142	5,071,500
2025-03-27	11.560	12.450	11.510	12.140	11.124	8,946,400
2025-03-26	11.810	11.930	11.480	11.570	10.601	4,223,100
2025-03-25	11.430	11.970	11.410	11.740	10.757	5,278,800
2025-03-24	11.700	11.850	11.380	11.450	10.491	5,503,100
2025-03-21	12.000	12.020	11.700	11.700	10.720	3,364,700
2025-03-20	11.860	12.290	11.680	12.070	11.060	5,901,300
2025-03-19	11.980	12.350	11.610	11.970	10.968	23,019,200
2025-03-18	12.120	12.750	12.030	12.060	11.050	11,258,300
2025-03-17	11.510	11.620	11.320	11.430	10.473	4,085,200
2025-03-14	10.960	11.500	10.800	11.400	10.446	3,397,800
2025-03-13	10.740	10.830	10.550	10.760	9.859	2,416,000
2025-03-12	10.600	10.950	10.450	10.610	9.722	3,273,500
2025-03-11	10.760	10.830	10.400	10.570	9.685	2,950,500
2025-03-10	10.800	11.090	10.710	10.790	9.887	2,563,600
2025-03-07	10.550	11.160	10.430	11.070	10.143	2,664,800
2025-03-06	10.640	10.960	10.470	10.670	9.777	2,731,700
2025-03-05	10.220	10.650	10.090	10.600	9.713	2,140,400
2025-02-28	10.880	10.940	10.270	10.400	9.529	12,333,700
2025-02-27	10.540	11.030	10.510	10.970	10.052	4,420,800
2025-02-26	11.030	11.050	10.490	10.530	9.648	4,138,200
2025-02-25	11.180	11.360	10.680	10.820	9.914	7,554,100
2025-02-24	11.670	11.680	11.220	11.320	10.372	2,870,300
2025-02-21	11.710	11.920	11.550	11.610	10.638	3,336,300
2025-02-20	11.560	11.870	11.430	11.720	10.739	4,387,900
2025-02-19	11.670	11.960	11.430	11.430	10.473	4,608,700
2025-02-18	12.000	12.090	11.740	11.840	10.849	4,337,000
2025-02-17	11.640	12.400	11.610	12.040	11.032	5,722,400
2025-02-14	11.180	11.600	11.000	11.550	10.583	5,211,300
2025-02-13	11.000	11.160	10.710	11.050	10.125	3,749,200
2025-02-12	11.200	11.290	11.020	11.020	10.097	5,420,600
2025-02-11	10.870	11.420	10.850	11.330	10.381	5,255,400

← NewerPage 7 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.