YDUQ3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.120	12.120	12.120	12.120	12.120	5,965
2026-01-15	12.340	12.690	12.310	12.350	12.350	5,182
2026-01-14	12.430	12.720	12.330	12.340	12.340	6,506
2026-01-13	12.780	13.020	12.340	12.370	12.370	7,299
2026-01-12	12.880	13.080	12.760	13.040	13.040	4,454
2026-01-09	12.680	12.680	12.680	12.680	12.680	5,039
2026-01-08	12.710	13.020	12.610	12.820	12.820	4,933
2026-01-07	12.600	12.650	12.050	12.650	12.650	11,541
2026-01-06	12.630	13.090	12.620	12.910	12.910	5,303
2026-01-05	12.300	12.690	12.040	12.530	12.530	4,878
2026-01-02	12.250	12.250	12.250	12.250	12.250	4,702
2025-12-30	12.200	12.200	12.200	12.200	12.200	4,325
2025-12-29	12.240	12.240	11.890	12.000	12.000	5,385
2025-12-26	12.550	12.550	12.550	12.550	12.550	4,617
2025-12-23	12.650	12.650	12.650	12.650	12.650	5,892
2025-12-22	12.450	12.650	11.990	12.070	12.070	6,882
2025-12-19	12.300	12.300	12.300	12.300	12.300	3,539
2025-12-18	12.310	12.570	12.210	12.400	12.400	4,460
2025-12-17	12.590	12.590	12.060	12.330	12.330	5,585
2025-12-16	12.850	12.920	12.330	12.750	12.750	6,290
2025-12-15	12.710	12.840	12.580	12.680	12.680	5,711
2025-12-12	12.580	12.580	12.580	12.580	12.580	5,140
2025-12-11	12.490	12.650	12.300	12.300	12.300	4,973
2025-12-10	12.610	12.690	12.450	12.450	12.450	5,741
2025-12-09	12.710	12.850	12.230	12.540	12.540	7,046
2025-12-08	12.870	13.200	12.480	12.710	12.710	8,098
2025-12-05	12.910	12.910	12.910	12.910	12.910	13,894
2025-12-04	13.980	14.690	13.980	14.480	14.480	7,581
2025-12-03	13.620	14.100	13.620	13.910	13.910	4,953
2025-12-02	13.470	14.010	13.430	13.630	13.630	6,574
2025-12-01	13.700	13.810	13.370	13.550	13.550	8,262
2025-11-28	13.520	13.520	13.520	13.520	13.520	11,972
2025-11-27	13.220	13.410	13.140	13.390	13.390	5,293
2025-11-26	12.780	13.250	12.780	13.020	13.020	5,475
2025-11-25	12.800	12.980	12.510	12.840	12.840	6,259
2025-11-24	12.460	12.880	12.460	12.770	12.770	4,311
2025-11-21	12.490	12.490	12.490	12.490	12.490	4,495
2025-11-19	12.780	12.780	12.780	12.780	12.780	4,537
2025-11-18	12.400	12.770	12.150	12.770	12.770	6,742
2025-11-17	12.510	12.680	12.250	12.410	12.410	9,600
2025-11-14	12.550	12.550	12.550	12.550	12.550	14,292
2025-11-13	13.700	13.760	13.200	13.580	13.580	4,778
2025-11-12	13.760	13.960	13.470	13.600	13.600	6,683
2025-11-11	13.550	14.200	13.550	13.830	13.830	7,735
2025-11-10	13.020	13.640	13.020	13.640	13.640	4,373
2025-11-07	13.190	13.190	13.190	13.190	13.190	3,692
2025-11-06	13.590	13.590	13.040	13.070	13.070	7,324
2025-11-05	13.920	13.920	12.990	13.710	13.710	17,091
2025-11-04	13.860	13.960	13.640	13.930	13.930	4,224
2025-11-03	14.010	14.410	13.710	13.900	13.900	8,008
2025-10-31	14.300	14.300	14.300	14.300	14.300	13,141
2025-10-30	13.000	13.180	12.800	13.180	13.180	3,379
2025-10-29	13.130	13.360	12.950	13.100	13.100	4,986
2025-10-28	13.040	13.190	12.520	13.190	13.190	7,561
2025-10-27	13.220	13.470	13.000	13.140	13.140	4,514
2025-10-24	13.290	13.290	13.290	13.290	13.290	4,880
2025-10-23	12.690	13.270	12.500	13.130	13.130	6,119
2025-10-22	12.810	12.810	12.810	12.810	12.810	15,558
2025-10-21	12.550	12.850	12.300	12.850	12.850	4,207
2025-10-20	11.900	12.600	11.900	12.570	12.570	5,618

← NewerPage 4 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.