YDUQ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12.370 | 12.370 | 12.370 | 12.370 | 12.370 | 9,320 |
| 2025-07-24 | 13.060 | 13.060 | 13.060 | 13.060 | 13.060 | 6,393 |
| 2025-07-23 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 5,873 |
| 2025-07-22 | 13.390 | 13.390 | 12.890 | 13.060 | 13.060 | 5,892 |
| 2025-07-21 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 9,672 |
| 2025-07-18 | 13.210 | 13.210 | 13.210 | 13.210 | 13.210 | 9,298 |
| 2025-07-17 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 5,443 |
| 2025-07-16 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 10,607 |
| 2025-07-15 | 14.030 | 14.300 | 13.740 | 14.300 | 14.300 | 7,191 |
| 2025-07-14 | 13.710 | 13.920 | 13.290 | 13.900 | 13.900 | 10,729 |
| 2025-07-11 | 13.850 | 13.850 | 13.850 | 13.850 | 13.850 | 10,327 |
| 2025-07-10 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 6,171 |
| 2025-07-09 | 15.460 | 15.600 | 15.030 | 15.170 | 15.170 | 8,153 |
| 2025-07-08 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 9,854 |
| 2025-07-07 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 13,170 |
| 2025-07-04 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 5,430 |
| 2025-07-03 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 5,457 |
| 2025-07-02 | 16.460 | 16.780 | 16.090 | 16.340 | 16.340 | 5,181 |
| 2025-07-01 | 16.280 | 16.780 | 16.280 | 16.550 | 16.550 | 4,925 |
| 2025-06-30 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 4,018 |
| 2025-06-27 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 4,933 |
| 2025-06-26 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 4,412 |
| 2025-06-25 | 16.150 | 16.460 | 16.070 | 16.460 | 16.460 | 4,382 |
| 2025-06-24 | 16.170 | 16.660 | 16.150 | 16.390 | 16.390 | 6,105 |
| 2025-06-23 | 16.320 | 16.650 | 16.060 | 16.300 | 16.300 | 6,295 |
| 2025-06-20 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 4,057 |
| 2025-06-18 | 16.820 | 16.820 | 16.820 | 16.820 | 16.820 | 4,418 |
| 2025-06-17 | 17.000 | 17.250 | 16.610 | 17.250 | 17.250 | 5,338 |
| 2025-06-16 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 5,368 |
| 2025-06-13 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 8,842 |
| 2025-06-12 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 9,024 |
| 2025-06-11 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 5,779 |
| 2025-06-10 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | 7,545 |
| 2025-06-09 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 8,328 |
| 2025-06-06 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 7,699 |
| 2025-06-05 | 17.670 | 17.670 | 17.670 | 17.670 | 17.670 | 7,469 |
| 2025-06-04 | 16.860 | 17.680 | 16.860 | 17.680 | 17.680 | 14,632 |
| 2025-06-03 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 17,221 |
| 2025-06-02 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 8,687 |
| 2025-05-30 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 8,244 |
| 2025-05-29 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 7,002 |
| 2025-05-28 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 5,793 |
| 2025-05-27 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 8,528 |
| 2025-05-26 | 15.310 | 15.310 | 15.310 | 15.310 | 15.310 | 6,232 |
| 2025-05-23 | 15.740 | 15.740 | 15.740 | 15.740 | 15.740 | 12,190 |
| 2025-05-22 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 7,628 |
| 2025-05-21 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 6,977 |
| 2025-05-20 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 15,386 |
| 2025-05-19 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 9,057 |
| 2025-05-16 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 11,059 |
| 2025-05-15 | 15.830 | 15.830 | 15.830 | 15.830 | 15.830 | 12,629 |
| 2025-05-14 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 16,058 |
| 2025-05-13 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 38,253 |
| 2025-05-12 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 6,909 |
| 2025-05-09 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 0 |
| 2025-05-06 | 15.310 | 15.920 | 15.160 | 15.160 | 15.160 | 7,009 |
| 2025-05-05 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 10,297 |
| 2025-05-02 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 7,961 |
| 2025-04-30 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 6,468 |
| 2025-04-29 | 14.310 | 14.310 | 14.310 | 14.310 | 14.310 | 5,722 |
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.