Yduqs Participações S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.670 | 13.710 | 13.150 | 13.640 | 13.640 | 3,495,600 |
| 2026-10-15 | 13.000 | 13.860 | 12.790 | 13.460 | 13.460 | 4,780,800 |
| 2026-10-14 | 13.010 | 13.390 | 12.630 | 13.180 | 13.180 | 6,636,000 |
| 2026-10-13 | 14.470 | 14.470 | 13.320 | 13.320 | 13.320 | 6,269,400 |
| 2026-10-09 | 13.650 | 14.860 | 13.500 | 14.550 | 14.550 | 7,573,900 |
| 2026-10-08 | 13.230 | 13.620 | 13.070 | 13.540 | 13.540 | 6,493,900 |
| 2026-10-07 | 13.020 | 13.470 | 12.950 | 13.230 | 13.230 | 6,068,300 |
| 2026-10-06 | 12.440 | 13.170 | 12.320 | 13.010 | 13.010 | 7,376,000 |
| 2026-10-05 | 11.730 | 12.500 | 11.730 | 12.460 | 12.460 | 7,844,600 |
| 2026-10-02 | 11.290 | 11.290 | 10.870 | 11.080 | 11.080 | 5,084,700 |
| 2026-10-01 | 11.250 | 11.250 | 10.810 | 11.040 | 11.040 | 4,910,300 |
| 2026-09-30 | 10.600 | 11.140 | 10.500 | 11.140 | 11.140 | 6,173,100 |
| 2026-09-29 | 10.820 | 10.930 | 10.370 | 10.410 | 10.410 | 4,728,200 |
| 2026-09-28 | 11.000 | 11.160 | 10.710 | 10.860 | 10.860 | 4,277,100 |
| 2026-09-25 | 11.240 | 11.640 | 11.090 | 11.100 | 11.100 | 7,482,300 |
| 2026-09-24 | 11.050 | 11.180 | 10.340 | 11.180 | 11.180 | 18,420,900 |
| 2026-09-23 | 11.110 | 11.260 | 10.590 | 10.860 | 10.860 | 6,337,200 |
| 2026-09-22 | 11.070 | 11.270 | 10.940 | 11.210 | 11.210 | 5,976,300 |
| 2026-09-21 | 10.680 | 11.160 | 10.650 | 11.140 | 11.140 | 9,240,700 |
| 2026-09-18 | 10.300 | 10.600 | 10.110 | 10.600 | 10.600 | 5,345,500 |
| 2026-09-17 | 10.120 | 10.520 | 10.060 | 10.410 | 10.410 | 9,306,900 |
| 2026-09-16 | 10.140 | 10.490 | 10.080 | 10.100 | 10.100 | 4,918,300 |
| 2026-09-15 | 9.980 | 10.280 | 9.800 | 10.150 | 10.150 | 5,990,300 |
| 2026-09-14 | 9.690 | 9.930 | 9.620 | 9.920 | 9.920 | 3,212,300 |
| 2026-09-11 | 10.040 | 10.100 | 9.750 | 9.910 | 9.910 | 4,180,800 |
| 2026-09-10 | 10.140 | 10.200 | 9.880 | 10.090 | 10.090 | 6,601,200 |
| 2026-09-09 | 9.960 | 10.370 | 9.810 | 10.200 | 10.200 | 10,288,300 |
| 2026-09-08 | 9.750 | 10.020 | 9.710 | 9.950 | 9.950 | 6,365,100 |
| 2026-09-04 | 9.390 | 9.780 | 9.390 | 9.640 | 9.640 | 5,332,500 |
| 2026-09-03 | 9.600 | 9.690 | 9.330 | 9.490 | 9.490 | 7,365,400 |
| 2026-09-02 | 8.860 | 9.390 | 8.790 | 9.310 | 9.310 | 5,101,900 |
| 2026-09-01 | 8.780 | 9.000 | 8.620 | 8.820 | 8.820 | 4,303,900 |
| 2026-08-31 | 8.880 | 8.970 | 8.590 | 8.730 | 8.730 | 4,660,500 |
| 2026-08-28 | 8.900 | 9.090 | 8.720 | 8.840 | 8.840 | 3,677,600 |
| 2026-08-27 | 8.580 | 8.880 | 8.570 | 8.860 | 8.860 | 3,756,000 |
| 2026-08-26 | 8.700 | 8.830 | 8.500 | 8.620 | 8.620 | 3,782,300 |
| 2026-08-25 | 8.900 | 8.900 | 8.350 | 8.740 | 8.740 | 6,715,200 |
| 2026-08-24 | 8.450 | 8.930 | 8.450 | 8.880 | 8.880 | 9,669,300 |
| 2026-08-21 | 7.490 | 7.900 | 7.450 | 7.870 | 7.870 | 4,995,100 |
| 2026-08-20 | 7.340 | 7.520 | 7.250 | 7.440 | 7.440 | 5,422,000 |
| 2026-08-19 | 7.520 | 7.580 | 7.320 | 7.410 | 7.410 | 4,732,900 |
| 2026-08-18 | 7.310 | 7.500 | 7.230 | 7.330 | 7.330 | 4,159,500 |
| 2026-08-17 | 7.250 | 7.690 | 7.250 | 7.320 | 7.320 | 5,671,000 |
| 2026-08-14 | 7.630 | 7.680 | 7.020 | 7.320 | 7.320 | 9,219,200 |
| 2026-08-13 | 7.430 | 7.760 | 7.420 | 7.720 | 7.720 | 2,435,300 |
| 2026-08-12 | 7.560 | 7.590 | 7.340 | 7.440 | 7.440 | 3,802,900 |
| 2026-08-11 | 7.560 | 7.870 | 7.500 | 7.520 | 7.520 | 4,480,600 |
| 2026-08-10 | 7.950 | 7.960 | 7.520 | 7.540 | 7.540 | 6,202,200 |
| 2026-08-07 | 8.270 | 8.270 | 7.930 | 7.960 | 7.960 | 3,805,400 |
| 2026-08-06 | 8.210 | 8.350 | 8.160 | 8.240 | 8.240 | 1,563,600 |
| 2026-08-05 | 8.340 | 8.500 | 8.240 | 8.290 | 8.290 | 1,844,100 |
| 2026-08-04 | 8.490 | 8.530 | 8.200 | 8.290 | 8.290 | 2,196,200 |
| 2026-08-03 | 8.390 | 8.420 | 8.100 | 8.380 | 8.380 | 3,838,100 |
| 2026-07-31 | 8.380 | 8.520 | 8.240 | 8.260 | 8.260 | 1,857,600 |
| 2026-07-30 | 8.190 | 8.390 | 8.190 | 8.340 | 8.340 | 2,327,000 |
| 2026-07-29 | 8.150 | 8.270 | 8.010 | 8.140 | 8.140 | 3,029,100 |
| 2026-07-28 | 8.200 | 8.300 | 7.970 | 8.160 | 8.160 | 3,501,500 |
| 2026-07-27 | 7.830 | 8.030 | 7.790 | 7.940 | 7.940 | 2,535,100 |
| 2026-07-24 | 7.440 | 7.950 | 7.410 | 7.780 | 7.780 | 6,173,200 |
| 2026-07-23 | 7.650 | 7.750 | 7.460 | 7.550 | 7.550 | 6,407,600 |
Page 1 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.