YDUQ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 12.990 | 13.460 | 12.890 | 13.090 | 13.090 | 9,721 |
| 2026-10-06 | 12.320 | 13.190 | 12.320 | 13.190 | 13.190 | 16,142 |
| 2026-10-05 | 11.390 | 12.500 | 11.280 | 12.500 | 12.500 | 16,317 |
| 2026-10-02 | 11.180 | 11.180 | 11.180 | 11.180 | 11.180 | 4,907 |
| 2026-10-01 | 11.210 | 11.210 | 10.810 | 11.010 | 11.010 | 7,822 |
| 2026-09-30 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 0 |
| 2026-09-28 | 11.100 | 11.100 | 10.720 | 10.910 | 10.910 | 4,264 |
| 2026-09-25 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 9,466 |
| 2026-09-24 | 11.210 | 11.250 | 10.340 | 11.180 | 11.180 | 41,497 |
| 2026-09-23 | 11.200 | 11.240 | 10.600 | 10.880 | 10.880 | 6,674 |
| 2026-09-22 | 11.140 | 11.280 | 10.960 | 11.090 | 11.090 | 5,211 |
| 2026-09-21 | 10.600 | 11.160 | 10.600 | 11.160 | 11.160 | 10,450 |
| 2026-09-18 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 6,220 |
| 2026-09-17 | 10.100 | 10.510 | 10.080 | 10.360 | 10.360 | 4,886 |
| 2026-09-16 | 10.260 | 10.490 | 10.080 | 10.200 | 10.200 | 5,012 |
| 2026-09-15 | 9.880 | 10.280 | 9.820 | 10.260 | 10.260 | 6,850 |
| 2026-09-14 | 9.710 | 9.930 | 9.590 | 9.800 | 9.800 | 4,500 |
| 2026-09-11 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 4,559 |
| 2026-09-10 | 10.300 | 10.300 | 9.880 | 10.030 | 10.030 | 6,508 |
| 2026-09-09 | 10.060 | 10.380 | 9.810 | 10.310 | 10.310 | 9,954 |
| 2026-09-08 | 9.640 | 10.030 | 9.640 | 10.030 | 10.030 | 7,130 |
| 2026-09-04 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 6,250 |
| 2026-09-03 | 9.400 | 9.690 | 9.320 | 9.540 | 9.540 | 6,726 |
| 2026-09-02 | 8.850 | 9.390 | 8.790 | 9.360 | 9.360 | 6,916 |
| 2026-09-01 | 8.620 | 9.000 | 8.610 | 8.930 | 8.930 | 4,909 |
| 2026-08-31 | 8.820 | 8.940 | 8.590 | 8.810 | 8.810 | 5,773 |
| 2026-08-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 4,085 |
| 2026-08-27 | 8.620 | 8.910 | 8.580 | 8.780 | 8.780 | 5,129 |
| 2026-08-26 | 8.800 | 8.820 | 8.480 | 8.680 | 8.680 | 4,354 |
| 2026-08-25 | 8.890 | 8.980 | 8.370 | 8.850 | 8.850 | 7,719 |
| 2026-08-24 | 8.310 | 8.940 | 8.310 | 8.910 | 8.910 | 14,523 |
| 2026-08-21 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 5,677 |
| 2026-08-20 | 7.380 | 7.540 | 7.210 | 7.500 | 7.500 | 12,318 |
| 2026-08-19 | 7.360 | 7.570 | 7.320 | 7.500 | 7.500 | 5,836 |
| 2026-08-18 | 7.400 | 7.490 | 7.240 | 7.370 | 7.370 | 5,510 |
| 2026-08-17 | 7.290 | 7.690 | 7.250 | 7.370 | 7.370 | 14,845 |
| 2026-08-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 12,574 |
| 2026-08-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 5,067 |
| 2026-08-12 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 4,643 |
| 2026-08-11 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 5,774 |
| 2026-08-10 | 7.980 | 8.020 | 7.520 | 7.530 | 7.530 | 5,930 |
| 2026-08-07 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 4,565 |
| 2026-08-06 | 8.290 | 8.350 | 8.180 | 8.210 | 8.210 | 2,398 |
| 2026-08-05 | 8.370 | 8.470 | 8.210 | 8.210 | 8.210 | 4,497 |
| 2026-08-04 | 8.400 | 8.510 | 8.200 | 8.370 | 8.370 | 3,829 |
| 2026-08-03 | 8.110 | 8.420 | 8.100 | 8.300 | 8.300 | 4,933 |
| 2026-07-31 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 2,659 |
| 2026-07-30 | 8.150 | 8.380 | 8.150 | 8.380 | 8.380 | 3,582 |
| 2026-07-29 | 8.210 | 8.300 | 8.030 | 8.260 | 8.260 | 3,976 |
| 2026-07-28 | 8.080 | 8.290 | 7.980 | 8.030 | 8.030 | 5,124 |
| 2026-07-27 | 7.780 | 8.030 | 7.780 | 8.000 | 8.000 | 5,154 |
| 2026-07-24 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 5,909 |
| 2026-07-23 | 7.770 | 7.770 | 7.460 | 7.460 | 7.460 | 8,133 |
| 2026-07-22 | 7.760 | 8.000 | 7.660 | 7.850 | 7.850 | 8,422 |
| 2026-07-21 | 8.260 | 8.520 | 7.780 | 7.810 | 7.810 | 8,897 |
| 2026-07-20 | 8.750 | 8.750 | 8.170 | 8.170 | 8.170 | 6,438 |
| 2026-07-17 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 4,533 |
| 2026-07-16 | 8.790 | 8.860 | 8.520 | 8.860 | 8.860 | 3,717 |
| 2026-07-15 | 8.790 | 8.940 | 8.700 | 8.720 | 8.720 | 4,249 |
| 2026-07-14 | 8.890 | 9.030 | 8.790 | 9.010 | 9.010 | 2,970 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.