Yduqs Participações S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.100	10.660	9.750	10.230	9.374	7,797,100
2024-11-07	10.900	11.200	10.240	10.370	9.502	5,716,300
2024-11-06	10.530	10.940	10.340	10.900	9.987	3,575,400
2024-11-05	10.750	11.020	10.500	10.720	9.823	3,041,400
2024-11-04	10.350	11.070	10.320	10.810	9.905	8,634,100
2024-11-01	10.630	10.730	10.110	10.140	9.291	3,232,600
2024-10-31	10.820	10.920	10.500	10.610	9.722	2,295,400
2024-10-30	10.540	11.030	10.540	10.850	9.942	2,724,400
2024-10-29	10.880	10.970	10.490	10.600	9.713	2,750,000
2024-10-28	10.800	11.020	10.680	10.830	9.923	3,600,300
2024-10-25	11.060	11.150	10.410	10.680	9.786	5,174,500
2024-10-24	10.800	11.320	10.490	11.030	10.107	5,081,500
2024-10-23	10.350	10.970	10.290	10.790	9.887	7,334,500
2024-10-22	10.400	10.790	10.250	10.370	9.502	3,372,900
2024-10-21	10.270	10.650	10.270	10.500	9.621	5,594,800
2024-10-18	10.230	10.400	10.100	10.240	9.383	3,230,700
2024-10-17	10.420	10.420	10.120	10.200	9.346	3,602,000
2024-10-16	10.220	10.800	10.210	10.580	9.694	5,184,100
2024-10-15	10.610	10.700	10.220	10.250	9.392	2,775,900
2024-10-14	10.300	10.610	10.060	10.490	9.612	4,245,200
2024-10-11	10.020	10.350	9.840	10.320	9.456	5,696,900
2024-10-10	10.050	10.200	9.790	10.070	9.227	4,462,800
2024-10-09	10.520	10.590	9.940	10.000	9.163	5,492,100
2024-10-08	10.520	10.720	10.420	10.690	9.795	9,180,000
2024-10-07	10.370	10.600	9.890	10.150	9.300	8,825,000
2024-10-04	9.340	10.250	9.280	10.170	9.319	8,222,100
2024-10-03	9.100	9.410	8.930	9.370	8.586	4,814,800
2024-10-02	9.100	9.350	9.100	9.220	8.448	4,994,500
2024-10-01	9.300	9.310	9.020	9.040	8.283	4,055,600
2024-09-30	9.270	9.330	9.060	9.190	8.421	4,276,500
2024-09-27	9.320	9.580	9.170	9.270	8.494	3,135,000
2024-09-26	9.350	9.950	9.220	9.320	8.540	9,755,600
2024-09-25	9.710	9.720	9.060	9.060	8.302	6,718,200
2024-09-24	9.500	9.840	9.420	9.600	8.796	6,403,400
2024-09-23	9.870	9.900	9.400	9.400	8.613	9,178,800
2024-09-20	10.500	10.560	9.890	9.930	9.099	9,210,600
2024-09-19	10.870	11.080	10.540	10.540	9.658	4,811,400
2024-09-18	11.020	11.180	10.820	10.820	9.914	5,168,000
2024-09-17	11.030	11.160	10.770	11.120	10.189	4,848,200
2024-09-16	10.890	10.990	10.730	10.940	10.024	4,791,500
2024-09-13	10.510	11.100	10.450	10.910	9.997	5,746,700
2024-09-12	10.410	10.540	10.060	10.410	9.539	4,553,200
2024-09-11	9.740	10.590	9.650	10.490	9.612	7,184,900
2024-09-10	9.590	9.820	9.550	9.710	8.897	3,532,000
2024-09-09	9.690	9.690	9.450	9.610	8.805	6,342,500
2024-09-06	10.040	10.220	9.530	9.610	8.805	5,612,300
2024-09-05	10.190	10.200	9.780	10.010	9.172	9,089,000
2024-09-04	9.880	10.500	9.860	10.100	9.254	8,531,600
2024-09-03	10.110	10.730	9.650	9.850	9.025	15,683,900
2024-09-02	9.860	10.040	9.670	9.670	8.860	3,387,800
2024-08-30	9.940	10.280	9.840	9.850	9.025	7,764,400
2024-08-29	10.080	10.210	9.930	10.000	9.163	5,585,800
2024-08-28	10.170	10.280	9.970	10.080	9.236	2,692,300
2024-08-27	10.200	10.280	10.090	10.190	9.337	1,686,800
2024-08-26	10.320	10.340	10.060	10.250	9.392	1,750,000
2024-08-23	9.800	10.360	9.730	10.310	9.447	5,577,000
2024-08-22	10.150	10.150	9.680	9.680	8.870	4,336,400
2024-08-21	10.310	10.420	10.030	10.150	9.300	2,965,700
2024-08-20	10.610	10.660	10.200	10.300	9.438	2,888,400
2024-08-19	9.850	10.690	9.730	10.610	9.722	4,790,400

← NewerPage 9 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.