Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.590	11.090	10.590	10.880	9.969	6,564,400
2025-02-07	10.370	10.510	10.240	10.500	9.621	3,317,200
2025-02-06	10.060	10.520	9.940	10.390	9.520	4,293,900
2025-02-05	10.190	10.200	9.670	9.980	9.145	4,617,100
2025-02-04	10.250	10.250	9.830	10.100	9.254	3,631,100
2025-02-03	10.110	10.350	10.030	10.290	9.429	2,207,600
2025-01-31	10.300	10.480	10.050	10.250	9.392	4,646,200
2025-01-30	9.510	10.500	9.510	10.360	9.493	7,240,600
2025-01-29	9.380	9.510	9.270	9.430	8.641	2,360,800
2025-01-28	9.420	9.520	9.210	9.300	8.521	3,135,100
2025-01-27	9.000	9.560	8.840	9.550	8.751	6,568,300
2025-01-24	9.360	9.690	9.220	9.250	8.476	4,654,400
2025-01-23	9.130	9.360	8.950	9.300	8.521	4,560,400
2025-01-22	9.060	9.160	8.810	9.050	8.292	3,865,400
2025-01-21	8.860	8.980	8.770	8.930	8.182	3,421,400
2025-01-20	8.480	8.930	8.460	8.890	8.146	4,884,600
2025-01-17	8.870	8.900	8.510	8.580	7.862	12,546,200
2025-01-16	9.080	9.190	8.780	9.100	8.338	3,536,600
2025-01-15	8.580	9.230	8.510	9.190	8.421	6,457,300
2025-01-14	8.610	8.740	8.360	8.480	7.770	3,658,600
2025-01-13	8.990	8.990	8.590	8.590	7.871	3,412,300
2025-01-10	9.110	9.190	8.910	8.970	8.219	3,988,600
2025-01-09	9.020	9.150	8.820	9.110	8.347	2,955,800
2025-01-08	9.020	9.270	8.890	8.980	8.228	4,936,200
2025-01-07	8.830	9.390	8.790	9.110	8.347	5,583,900
2025-01-06	8.240	8.950	8.210	8.870	8.127	6,685,300
2025-01-03	8.540	8.580	7.950	8.040	7.367	7,468,100
2025-01-02	8.440	8.490	8.190	8.470	7.761	7,231,600
2024-12-30	8.320	8.550	8.110	8.550	7.834	4,954,700
2024-12-27	8.270	8.420	8.000	8.320	7.623	4,719,700
2024-12-26	8.390	8.630	8.220	8.240	7.550	3,471,900
2024-12-23	8.640	8.650	8.330	8.410	7.706	2,768,500
2024-12-20	8.290	8.970	8.130	8.690	7.963	10,114,400
2024-12-19	7.940	8.340	7.890	8.290	7.596	5,061,700
2024-12-18	8.390	8.430	7.850	7.920	7.257	3,996,800
2024-12-17	8.190	8.480	8.000	8.480	7.770	3,408,500
2024-12-16	8.380	8.500	8.060	8.150	7.468	4,828,200
2024-12-13	8.620	8.870	8.290	8.350	7.651	4,689,000
2024-12-12	9.110	9.160	8.540	8.640	7.917	5,712,200
2024-12-11	8.900	9.630	8.710	9.350	8.567	4,929,400
2024-12-10	8.690	8.880	8.470	8.870	8.127	4,326,200
2024-12-09	8.370	8.880	8.330	8.510	7.798	8,999,000
2024-12-06	8.870	8.970	8.290	8.290	7.596	5,769,800
2024-12-05	9.160	9.420	8.820	8.910	8.164	4,416,600
2024-12-04	9.000	9.200	8.920	9.000	8.247	3,459,700
2024-12-03	9.060	9.120	8.840	8.980	8.228	4,621,100
2024-12-02	9.250	9.380	8.980	8.990	8.237	4,255,000
2024-11-29	9.380	9.480	8.850	9.250	8.476	9,358,400
2024-11-28	10.050	10.050	9.280	9.390	8.604	5,054,900
2024-11-27	10.620	10.740	10.030	10.030	9.190	3,691,400
2024-11-26	10.450	10.930	10.360	10.570	9.685	4,804,000
2024-11-25	10.250	10.470	10.000	10.470	9.593	3,984,800
2024-11-22	10.130	10.200	9.910	10.150	9.300	4,104,900
2024-11-21	10.050	10.110	9.850	10.010	9.172	4,171,800
2024-11-19	10.150	10.410	10.040	10.150	9.300	2,491,000
2024-11-18	10.230	10.300	9.990	10.110	9.264	3,845,300
2024-11-14	10.420	10.490	10.140	10.240	9.383	2,166,400
2024-11-13	10.450	10.580	10.170	10.430	9.557	4,239,800
2024-11-12	10.830	10.840	10.380	10.460	9.584	3,746,000
2024-11-11	10.200	11.000	10.170	10.830	9.923	6,078,100

← NewerPage 8 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.