YDUQ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.890 | 9.090 | 8.650 | 8.940 | 8.940 | 3,969 |
| 2026-07-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,749 |
| 2026-07-09 | 8.320 | 8.720 | 8.200 | 8.560 | 8.560 | 4,143 |
| 2026-07-08 | 8.360 | 8.450 | 8.130 | 8.190 | 8.190 | 5,825 |
| 2026-07-07 | 8.790 | 8.790 | 8.250 | 8.310 | 8.310 | 7,591 |
| 2026-07-06 | 8.980 | 9.020 | 8.720 | 8.820 | 8.820 | 4,324 |
| 2026-07-03 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 6,258 |
| 2026-07-02 | 8.980 | 9.200 | 8.860 | 8.870 | 8.870 | 3,238 |
| 2026-07-01 | 8.820 | 9.100 | 8.590 | 8.900 | 8.900 | 5,918 |
| 2026-06-30 | 8.850 | 8.950 | 8.580 | 8.890 | 8.890 | 5,286 |
| 2026-06-29 | 8.840 | 8.950 | 8.800 | 8.830 | 8.830 | 2,339 |
| 2026-06-26 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 2,994 |
| 2026-06-25 | 8.920 | 9.140 | 8.720 | 8.720 | 8.720 | 5,083 |
| 2026-06-24 | 8.490 | 8.830 | 8.440 | 8.640 | 8.640 | 4,871 |
| 2026-06-23 | 8.320 | 8.680 | 8.250 | 8.460 | 8.460 | 4,352 |
| 2026-06-22 | 8.210 | 8.600 | 8.180 | 8.430 | 8.430 | 4,771 |
| 2026-06-19 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 4,286 |
| 2026-06-18 | 8.390 | 8.450 | 7.950 | 7.950 | 7.950 | 7,998 |
| 2026-06-17 | 8.960 | 8.960 | 8.370 | 8.470 | 8.470 | 4,158 |
| 2026-06-16 | 8.740 | 8.860 | 8.690 | 8.700 | 8.700 | 3,189 |
| 2026-06-15 | 8.840 | 9.230 | 8.790 | 8.920 | 8.920 | 4,042 |
| 2026-06-12 | 8.830 | 8.900 | 8.640 | 8.780 | 8.780 | 4,081 |
| 2026-06-11 | 8.800 | 8.930 | 8.470 | 8.800 | 8.800 | 6,256 |
| 2026-06-10 | 8.980 | 8.980 | 8.510 | 8.710 | 8.710 | 6,399 |
| 2026-06-09 | 8.930 | 9.010 | 8.670 | 8.940 | 8.940 | 5,610 |
| 2026-06-08 | 8.890 | 9.020 | 8.760 | 8.860 | 8.860 | 3,226 |
| 2026-06-05 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 4,864 |
| 2026-06-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 12,253 |
| 2026-06-02 | 9.470 | 9.550 | 9.370 | 9.450 | 9.450 | 3,277 |
| 2026-06-01 | 9.540 | 9.630 | 9.290 | 9.440 | 9.440 | 4,793 |
| 2026-05-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 4,295 |
| 2026-05-28 | 9.480 | 9.850 | 9.480 | 9.580 | 9.580 | 2,678 |
| 2026-05-27 | 9.690 | 9.880 | 9.560 | 9.660 | 9.660 | 2,794 |
| 2026-05-26 | 9.670 | 9.710 | 9.480 | 9.550 | 9.550 | 2,996 |
| 2026-05-25 | 9.610 | 9.850 | 9.610 | 9.850 | 9.850 | 3,949 |
| 2026-05-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 3,285 |
| 2026-05-21 | 9.630 | 9.880 | 9.490 | 9.690 | 9.690 | 4,143 |
| 2026-05-20 | 9.310 | 9.940 | 9.310 | 9.830 | 9.830 | 5,728 |
| 2026-05-19 | 9.450 | 9.720 | 9.260 | 9.300 | 9.300 | 6,435 |
| 2026-05-18 | 9.400 | 9.780 | 9.270 | 9.670 | 9.670 | 5,700 |
| 2026-05-15 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 7,009 |
| 2026-05-14 | 9.960 | 10.400 | 9.750 | 9.800 | 9.800 | 5,644 |
| 2026-05-13 | 10.230 | 10.240 | 9.770 | 9.920 | 9.920 | 7,992 |
| 2026-05-12 | 10.520 | 10.670 | 10.220 | 10.220 | 10.220 | 5,857 |
| 2026-05-11 | 10.990 | 11.130 | 10.520 | 10.680 | 10.680 | 5,880 |
| 2026-05-08 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 10,898 |
| 2026-05-07 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 5,862 |
| 2026-05-06 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 4,517 |
| 2026-05-05 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 4,305 |
| 2026-05-04 | 9.860 | 10.040 | 9.760 | 9.910 | 9.910 | 6,474 |
| 2026-04-30 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 6,322 |
| 2026-04-29 | 9.920 | 9.920 | 9.610 | 9.720 | 9.720 | 8,218 |
| 2026-04-28 | 10.080 | 10.090 | 9.830 | 9.910 | 9.910 | 7,931 |
| 2026-04-27 | 10.500 | 10.600 | 10.110 | 10.150 | 10.150 | 6,277 |
| 2026-04-24 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 7,956 |
| 2026-04-23 | 11.150 | 11.230 | 10.700 | 10.900 | 10.900 | 8,798 |
| 2026-04-22 | 11.770 | 11.770 | 11.080 | 11.160 | 11.160 | 9,982 |
| 2026-04-20 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 3,896 |
| 2026-04-17 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 3,921 |
| 2026-04-16 | 11.850 | 12.100 | 11.690 | 11.690 | 11.690 | 3,452 |
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.