YDUQ3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.110	14.580	14.100	14.360	14.360	6,288
2025-04-25	14.040	14.040	14.040	14.040	14.040	8,681
2025-04-24	13.770	14.800	13.770	14.740	14.740	8,919
2025-04-23	14.840	15.160	13.770	13.950	13.950	10,703
2025-04-22	14.630	14.930	14.500	14.680	14.680	9,288
2025-04-17	14.860	14.860	14.860	14.860	14.860	23,022
2025-04-16	13.330	13.330	13.330	13.330	13.330	4,806
2025-04-15	13.060	13.570	13.060	13.350	13.350	5,405
2025-04-14	13.110	13.110	13.110	13.110	13.110	5,531
2025-04-11	12.860	12.860	12.860	12.860	12.860	6,671
2025-04-10	12.750	12.750	12.750	12.750	12.750	5,875
2025-04-09	12.980	12.980	12.980	12.980	12.980	9,851
2025-04-08	12.550	12.550	12.550	12.550	12.550	7,137
2025-04-07	12.600	12.600	12.600	12.600	12.600	7,187
2025-04-04	12.560	12.560	12.560	12.560	12.560	6,327
2025-04-03	12.880	12.880	12.880	12.880	12.880	6,706
2025-04-02	12.600	12.600	12.600	12.600	12.600	5,375
2025-04-01	11.830	11.830	11.830	11.830	11.830	5,191
2025-03-31	11.670	11.670	11.670	11.670	11.670	5,005
2025-03-28	12.110	12.110	12.110	12.110	12.110	4,505
2025-03-27	12.150	12.150	12.150	12.150	12.150	7,038
2025-03-26	11.690	11.910	11.450	11.670	11.670	4,646
2025-03-25	11.370	11.970	11.370	11.700	11.700	4,006
2025-03-24	11.410	11.410	11.410	11.410	11.410	4,532
2025-03-21	11.850	11.850	11.850	11.850	11.850	3,595
2025-03-20	11.880	11.880	11.880	11.880	11.880	5,591
2025-03-19	11.900	11.900	11.900	11.900	11.900	11,486
2025-03-18	12.150	12.150	12.150	12.150	12.150	14,985
2025-03-17	11.550	11.550	11.550	11.550	11.550	4,843
2025-03-14	11.360	11.360	11.360	11.360	11.360	5,280
2025-03-13	10.420	10.830	10.420	10.630	10.630	3,485
2025-03-12	10.650	10.650	10.650	10.650	10.650	4,398
2025-03-11	10.640	10.640	10.640	10.640	10.640	5,210
2025-03-10	10.700	10.700	10.700	10.700	10.700	3,325
2025-03-07	11.080	11.080	11.080	11.080	11.080	4,662
2025-03-06	10.570	10.950	10.480	10.570	10.570	4,441
2025-03-05	10.390	10.660	10.190	10.630	10.630	3,065
2025-02-28	10.540	10.540	10.540	10.540	10.540	7,577
2025-02-27	10.360	11.020	10.360	10.970	10.970	4,174
2025-02-26	10.820	11.040	10.430	10.430	10.430	4,863
2025-02-25	11.150	11.360	10.680	10.810	10.810	5,647
2025-02-24	11.550	11.670	11.220	11.220	11.220	4,275
2025-02-21	11.850	11.850	11.850	11.850	11.850	4,870
2025-02-20	11.780	11.860	11.440	11.840	11.840	5,594
2025-02-19	11.760	11.950	11.490	11.490	11.490	4,863
2025-02-18	11.880	12.080	11.730	11.910	11.910	5,283
2025-02-17	11.550	12.410	11.420	11.870	11.870	14,148
2025-02-14	11.420	11.420	11.420	11.420	11.420	5,919
2025-02-13	10.930	11.090	10.720	10.940	10.940	6,043
2025-02-12	11.160	11.270	11.010	11.010	11.010	5,915
2025-02-11	10.840	11.400	10.710	11.310	11.310	7,436
2025-02-10	10.450	11.080	10.450	10.730	10.730	9,492
2025-02-07	10.500	10.500	10.500	10.500	10.500	4,728
2025-02-06	9.900	10.500	9.900	10.480	10.480	4,523
2025-02-05	10.080	10.130	9.670	9.940	9.940	6,377
2025-02-04	10.370	10.370	9.840	10.060	10.060	3,940
2025-02-03	10.200	10.370	10.030	10.370	10.370	4,845
2025-01-31	10.170	10.170	10.170	10.170	10.170	5,260
2025-01-30	9.370	10.490	9.370	10.400	10.400	12,635
2025-01-29	9.350	9.510	9.270	9.510	9.510	4,202

← NewerPage 7 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.