YDUQ3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.400 | 9.510 | 9.200 | 9.220 | 9.220 | 3,959 |
| 2025-01-27 | 9.110 | 9.560 | 8.860 | 9.560 | 9.560 | 4,190 |
| 2025-01-24 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 5,966 |
| 2025-01-23 | 9.050 | 9.350 | 8.950 | 9.230 | 9.230 | 5,059 |
| 2025-01-22 | 8.910 | 9.150 | 8.800 | 8.970 | 8.970 | 5,195 |
| 2025-01-21 | 8.890 | 8.980 | 8.600 | 8.600 | 8.600 | 4,283 |
| 2025-01-20 | 8.580 | 8.920 | 8.480 | 8.900 | 8.900 | 8,111 |
| 2025-01-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 10,402 |
| 2025-01-16 | 9.220 | 9.220 | 8.790 | 9.070 | 9.070 | 5,622 |
| 2025-01-15 | 8.470 | 9.200 | 8.470 | 9.160 | 9.160 | 6,546 |
| 2025-01-14 | 8.590 | 8.710 | 8.370 | 8.380 | 8.380 | 5,477 |
| 2025-01-13 | 9.020 | 9.020 | 8.620 | 8.670 | 8.670 | 5,008 |
| 2025-01-10 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 2,982 |
| 2025-01-09 | 8.950 | 9.140 | 8.810 | 9.110 | 9.110 | 3,587 |
| 2025-01-08 | 9.100 | 9.260 | 8.910 | 9.000 | 9.000 | 4,878 |
| 2025-01-07 | 8.870 | 9.380 | 8.760 | 9.100 | 9.100 | 6,331 |
| 2025-01-06 | 8.040 | 8.930 | 8.040 | 8.710 | 8.710 | 9,689 |
| 2025-01-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 9,002 |
| 2025-01-02 | 8.530 | 8.530 | 8.190 | 8.310 | 8.310 | 4,483 |
| 2024-12-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,208 |
| 2024-12-27 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 3,944 |
| 2024-12-26 | 8.410 | 8.540 | 8.220 | 8.330 | 8.330 | 4,451 |
| 2024-12-23 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 4,792 |
| 2024-12-20 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 6,554 |
| 2024-12-19 | 7.920 | 8.360 | 7.890 | 8.360 | 8.360 | 6,086 |
| 2024-12-18 | 8.310 | 8.430 | 7.820 | 7.910 | 7.910 | 5,972 |
| 2024-12-17 | 8.150 | 8.530 | 8.000 | 8.530 | 8.530 | 7,281 |
| 2024-12-16 | 8.290 | 8.500 | 8.070 | 8.160 | 8.160 | 6,786 |
| 2024-12-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 6,166 |
| 2024-12-12 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 9,212 |
| 2024-12-11 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 7,336 |
| 2024-12-10 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.