Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.40	12.59	12.32	12.36	12.36	-0.56%	1,381,800
Dec 18, 2025	12.30	12.57	12.20	12.43	12.43	0.97%	2,270,000
Dec 17, 2025	12.31	12.38	12.05	12.31	12.31	-1.20%	2,873,100
Dec 16, 2025	12.67	12.93	12.33	12.46	12.46	-2.43%	3,249,000
Dec 15, 2025	12.65	12.85	12.61	12.77	12.77	2.08%	1,906,900
Dec 12, 2025	12.46	12.78	12.42	12.51	12.51	0.81%	2,311,700
Dec 11, 2025	12.47	12.65	12.35	12.41	12.41	-0.64%	1,696,900
Dec 10, 2025	12.71	12.71	12.44	12.49	12.49	-0.95%	3,176,000
Dec 9, 2025	12.58	12.87	12.22	12.61	12.61	-0.79%	2,465,800
Dec 8, 2025	13.06	13.24	12.45	12.71	12.71	-0.31%	2,872,900
Dec 5, 2025	14.27	14.33	12.68	12.75	12.75	-10.84%	6,482,700
Dec 4, 2025	14.10	14.70	14.10	14.30	14.30	2.00%	3,037,400
Dec 3, 2025	13.70	14.07	13.64	14.02	14.02	2.94%	2,772,200
Dec 2, 2025	13.70	14.01	13.42	13.62	13.62	-0.07%	3,767,600
Dec 1, 2025	13.61	13.82	13.36	13.63	13.63	0.15%	5,142,900
Nov 28, 2025	13.20	13.72	13.15	13.61	13.61	2.79%	1,752,400
Nov 27, 2025	13.21	13.42	13.10	13.24	13.24	0.08%	1,224,100
Nov 26, 2025	12.90	13.26	12.84	13.23	13.23	2.72%	1,629,100
Nov 25, 2025	12.69	12.97	12.50	12.88	12.88	2.06%	2,278,500
Nov 24, 2025	12.58	12.89	12.58	12.62	12.62	0.32%	1,855,900
Nov 21, 2025	12.71	12.78	12.48	12.58	12.58	-1.87%	1,969,700
Nov 19, 2025	12.64	12.82	12.47	12.82	12.82	1.34%	2,424,500
Nov 18, 2025	12.29	12.72	12.12	12.65	12.65	2.35%	2,883,100
Nov 17, 2025	12.55	12.69	12.24	12.36	12.36	-1.90%	3,132,000
Nov 14, 2025	13.37	13.37	12.40	12.60	12.60	-6.94%	8,648,100
Nov 13, 2025	13.77	13.77	13.19	13.54	13.54	-1.02%	3,199,600
Nov 12, 2025	13.82	13.97	13.46	13.68	13.68	-1.01%	3,548,100
Nov 11, 2025	13.73	14.22	13.66	13.82	13.82	1.99%	5,374,300
Nov 10, 2025	13.43	13.55	13.21	13.55	13.55	2.73%	2,372,200
Nov 7, 2025	13.17	13.38	13.16	13.19	13.19	-0.08%	2,050,900
Nov 6, 2025	13.50	13.57	13.03	13.20	13.20	-2.94%	4,819,600
Nov 5, 2025	13.53	13.64	12.97	13.60	13.60	-2.37%	11,850,000
Nov 4, 2025	13.73	13.96	13.66	13.93	13.93	0.51%	1,428,100
Nov 3, 2025	14.18	14.47	13.70	13.86	13.86	-2.46%	3,650,600
Oct 31, 2025	13.24	14.24	13.20	14.21	14.21	8.39%	9,779,600
Oct 30, 2025	12.97	13.18	12.73	13.11	13.11	0.85%	2,508,000
Oct 29, 2025	13.30	13.39	12.97	13.00	13.00	-1.22%	2,718,300
Oct 28, 2025	12.93	13.19	12.51	13.16	13.16	1.31%	4,038,500
Oct 27, 2025	13.46	13.48	12.99	12.99	12.99	-1.96%	2,319,900
Oct 24, 2025	13.15	13.39	13.04	13.25	13.25	1.77%	2,881,100
Oct 23, 2025	12.84	13.28	12.81	13.02	13.02	2.68%	4,440,700
Oct 22, 2025	12.54	13.06	12.53	12.68	12.68	1.44%	4,802,500
Oct 21, 2025	12.39	12.52	12.30	12.50	12.50	0.08%	2,086,500
Oct 20, 2025	12.05	12.58	12.03	12.49	12.49	4.34%	5,895,500
Oct 17, 2025	11.71	12.05	11.65	11.97	11.97	1.18%	2,872,900
Oct 16, 2025	11.83	12.08	11.70	11.83	11.83	-0.92%	2,533,600
Oct 15, 2025	11.36	12.12	11.36	11.94	11.94	3.65%	4,629,300
Oct 14, 2025	11.45	11.60	11.36	11.52	11.52	-0.43%	2,645,100
Oct 13, 2025	11.70	11.82	11.53	11.57	11.57	0.17%	3,376,200
Oct 10, 2025	11.67	11.72	11.24	11.55	11.55	-1.03%	4,660,100