Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.36	13.53	13.21	13.27	13.27	-2.14%	2,310,000
Feb 26, 2026	13.94	14.01	13.51	13.56	13.56	-2.45%	2,520,000
Feb 25, 2026	14.07	14.28	13.83	13.90	13.90	-0.43%	3,190,900
Feb 24, 2026	13.30	14.06	13.20	13.96	13.96	6.16%	3,494,900
Feb 23, 2026	13.37	13.37	13.05	13.15	13.15	-2.30%	2,174,500
Feb 20, 2026	13.25	13.61	13.02	13.46	13.46	1.05%	2,560,500
Feb 19, 2026	13.07	13.59	13.05	13.32	13.32	2.62%	2,958,300
Feb 18, 2026	12.75	13.08	12.67	12.98	12.98	0.78%	2,802,800
Feb 13, 2026	12.66	12.96	12.42	12.88	12.88	-0.31%	3,086,000
Feb 12, 2026	13.32	13.47	12.73	12.92	12.92	-3.58%	2,115,400
Feb 11, 2026	13.56	13.65	13.39	13.40	13.40	-0.37%	3,271,500
Feb 10, 2026	13.70	13.76	13.30	13.45	13.45	-1.90%	2,985,100
Feb 9, 2026	13.62	13.72	13.27	13.71	13.71	1.56%	1,820,700
Feb 6, 2026	13.44	13.62	13.25	13.50	13.50	-0.22%	1,877,500
Feb 5, 2026	13.38	13.82	13.38	13.53	13.53	1.20%	1,967,000
Feb 4, 2026	13.88	14.07	13.20	13.37	13.37	-4.50%	4,871,100
Feb 3, 2026	14.74	14.86	13.90	14.00	14.00	-3.38%	7,703,400
Feb 2, 2026	14.68	14.92	14.49	14.49	14.49	-1.23%	2,707,400
Jan 30, 2026	14.28	14.67	14.20	14.67	14.67	2.44%	3,435,400
Jan 29, 2026	14.91	14.93	14.19	14.32	14.32	-2.45%	5,099,900
Jan 28, 2026	14.82	15.04	14.53	14.68	14.68	-0.54%	5,920,200
Jan 27, 2026	14.32	15.29	14.27	14.76	14.76	6.96%	9,299,900
Jan 26, 2026	13.48	13.97	13.30	13.80	13.80	1.62%	4,260,700
Jan 23, 2026	13.30	13.66	13.14	13.58	13.58	2.72%	4,526,900
Jan 22, 2026	13.22	13.90	13.22	13.22	13.22	1.07%	8,103,500
Jan 21, 2026	12.17	13.08	12.17	13.08	13.08	8.91%	6,282,500
Jan 20, 2026	11.84	12.08	11.63	12.01	12.01	1.09%	3,069,900
Jan 19, 2026	12.05	12.29	11.76	11.88	11.88	-1.90%	4,085,300
Jan 16, 2026	12.46	12.52	12.06	12.11	12.11	-2.18%	2,838,800
Jan 15, 2026	12.51	12.68	12.37	12.38	12.38	-0.08%	2,167,400
Jan 14, 2026	12.58	12.73	12.32	12.39	12.39	-0.24%	2,995,300
Jan 13, 2026	12.98	12.99	12.32	12.42	12.42	-4.75%	2,737,800
Jan 12, 2026	12.75	13.08	12.75	13.04	13.04	2.27%	2,446,700
Jan 9, 2026	12.84	13.22	12.65	12.75	12.75	-0.70%	2,303,400
Jan 8, 2026	12.65	13.03	12.60	12.84	12.84	1.90%	2,673,500
Jan 7, 2026	12.34	12.65	12.04	12.60	12.60	-2.33%	6,327,900
Jan 6, 2026	12.62	13.19	12.61	12.90	12.90	3.20%	2,647,100
Jan 5, 2026	12.21	12.70	12.04	12.50	12.50	2.54%	2,144,300
Jan 2, 2026	12.25	12.28	11.94	12.19	12.19	0.16%	1,763,400
Dec 30, 2025	12.14	12.32	12.03	12.17	12.17	0.91%	2,111,300
Dec 29, 2025	12.17	12.21	11.86	12.06	12.06	-3.98%	2,352,800
Dec 26, 2025	12.50	12.66	12.37	12.56	11.99	0.16%	1,636,200
Dec 23, 2025	12.00	12.75	12.00	12.54	11.97	4.85%	2,688,900
Dec 22, 2025	12.69	12.69	11.96	11.96	11.42	-3.24%	4,494,900
Dec 19, 2025	12.40	12.59	12.32	12.36	11.80	-0.56%	1,381,800
Dec 18, 2025	12.30	12.57	12.20	12.43	11.87	0.97%	2,270,000
Dec 17, 2025	12.31	12.38	12.05	12.31	11.75	-1.20%	2,873,100
Dec 16, 2025	12.67	12.93	12.33	12.46	11.90	-2.43%	3,249,000
Dec 15, 2025	12.65	12.85	12.61	12.77	12.19	2.08%	1,906,900
Dec 12, 2025	12.46	12.78	12.42	12.51	11.94	0.81%	2,311,700