Yduqs Participações S.A. (BVMF:YDUQ3)
12.88
+0.04 (0.31%)
Sep 26, 2025, 5:07 PM GMT-3
Yduqs Participações Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 12.66 | 12.95 | 12.65 | 12.88 | 12.88 | 0.31% | 2,042,300 |
Sep 25, 2025 | 13.49 | 13.49 | 12.84 | 12.84 | 12.84 | -5.17% | 3,326,100 |
Sep 24, 2025 | 13.53 | 13.63 | 13.31 | 13.54 | 13.54 | 0.59% | 2,097,600 |
Sep 23, 2025 | 13.53 | 13.58 | 13.20 | 13.46 | 13.46 | -0.52% | 2,299,800 |
Sep 22, 2025 | 13.56 | 13.76 | 13.39 | 13.53 | 13.53 | -1.38% | 2,101,500 |
Sep 19, 2025 | 13.80 | 13.86 | 13.50 | 13.72 | 13.72 | -0.36% | 2,481,900 |
Sep 18, 2025 | 14.02 | 14.13 | 13.72 | 13.77 | 13.77 | -1.78% | 2,954,100 |
Sep 17, 2025 | 14.04 | 14.29 | 13.82 | 14.02 | 14.02 | 0.36% | 2,422,900 |
Sep 16, 2025 | 14.03 | 14.20 | 13.88 | 13.97 | 13.97 | -0.07% | 2,807,700 |
Sep 15, 2025 | 13.23 | 14.03 | 13.12 | 13.98 | 13.98 | 6.72% | 5,223,200 |
Sep 12, 2025 | 13.68 | 13.79 | 13.10 | 13.10 | 13.10 | -4.93% | 5,378,300 |
Sep 11, 2025 | 13.94 | 13.95 | 13.74 | 13.78 | 13.78 | -0.14% | 4,101,500 |
Sep 10, 2025 | 13.74 | 14.10 | 13.71 | 13.80 | 13.80 | 0.66% | 3,703,600 |
Sep 9, 2025 | 13.88 | 13.98 | 13.71 | 13.71 | 13.71 | -0.65% | 3,736,300 |
Sep 8, 2025 | 14.27 | 14.38 | 13.61 | 13.80 | 13.80 | -2.95% | 5,219,600 |
Sep 5, 2025 | 14.11 | 14.32 | 14.05 | 14.22 | 14.22 | 1.94% | 4,403,800 |
Sep 4, 2025 | 13.15 | 14.06 | 13.13 | 13.95 | 13.95 | 6.33% | 4,225,000 |
Sep 3, 2025 | 12.95 | 13.13 | 12.86 | 13.12 | 13.12 | 1.23% | 4,855,000 |
Sep 2, 2025 | 12.95 | 13.05 | 12.64 | 12.96 | 12.96 | -1.67% | 3,447,000 |
Sep 1, 2025 | 13.18 | 13.28 | 13.00 | 13.18 | 13.18 | 0.23% | 1,446,400 |
Aug 29, 2025 | 13.00 | 13.30 | 12.91 | 13.15 | 13.15 | 0.46% | 3,155,800 |
Aug 28, 2025 | 13.10 | 13.35 | 12.96 | 13.09 | 13.09 | 1.24% | 3,094,600 |
Aug 27, 2025 | 12.81 | 12.97 | 12.62 | 12.93 | 12.93 | 1.57% | 2,612,000 |
Aug 26, 2025 | 13.06 | 13.14 | 12.67 | 12.73 | 12.73 | -2.45% | 2,006,100 |
Aug 25, 2025 | 12.91 | 13.26 | 12.81 | 13.05 | 13.05 | 1.16% | 1,863,800 |
Aug 22, 2025 | 12.28 | 13.04 | 12.23 | 12.90 | 12.90 | 6.17% | 4,708,100 |
Aug 21, 2025 | 12.79 | 13.04 | 12.15 | 12.15 | 12.15 | -6.03% | 4,742,800 |
Aug 20, 2025 | 13.06 | 13.11 | 12.90 | 12.93 | 12.93 | -1.00% | 2,431,700 |
Aug 19, 2025 | 13.02 | 13.14 | 12.86 | 13.06 | 13.06 | -1.36% | 4,792,100 |
Aug 18, 2025 | 12.96 | 13.60 | 12.96 | 13.24 | 13.24 | 1.46% | 2,458,900 |
Aug 15, 2025 | 12.60 | 13.06 | 12.27 | 13.05 | 13.05 | 0.08% | 5,619,900 |
Aug 14, 2025 | 12.92 | 13.13 | 12.73 | 13.04 | 13.04 | 0.31% | 2,487,500 |
Aug 13, 2025 | 13.38 | 13.46 | 12.94 | 13.00 | 13.00 | -3.42% | 2,235,100 |
Aug 12, 2025 | 13.38 | 13.65 | 13.36 | 13.46 | 13.46 | 1.05% | 2,032,200 |
Aug 11, 2025 | 13.45 | 13.54 | 13.27 | 13.32 | 13.32 | -1.70% | 1,534,200 |
Aug 8, 2025 | 13.53 | 13.78 | 13.21 | 13.55 | 13.55 | -0.37% | 4,714,200 |
Aug 7, 2025 | 13.40 | 13.66 | 13.17 | 13.60 | 13.60 | 2.18% | 6,214,700 |
Aug 6, 2025 | 13.14 | 13.56 | 13.12 | 13.31 | 13.31 | 1.29% | 4,026,500 |
Aug 5, 2025 | 12.65 | 13.20 | 12.58 | 13.14 | 13.14 | 3.63% | 4,721,900 |
Aug 4, 2025 | 13.08 | 13.22 | 12.48 | 12.68 | 12.68 | -2.54% | 4,185,400 |
Aug 1, 2025 | 13.20 | 13.37 | 12.85 | 13.01 | 13.01 | 0.54% | 5,650,200 |
Jul 31, 2025 | 13.02 | 13.22 | 12.53 | 12.94 | 12.94 | -1.82% | 5,238,900 |
Jul 30, 2025 | 12.58 | 13.25 | 12.46 | 13.18 | 13.18 | 4.60% | 3,874,200 |
Jul 29, 2025 | 12.56 | 12.98 | 12.41 | 12.60 | 12.60 | -0.55% | 6,027,000 |
Jul 28, 2025 | 12.40 | 12.72 | 12.23 | 12.67 | 12.67 | 2.26% | 5,291,200 |
Jul 25, 2025 | 12.96 | 12.99 | 12.35 | 12.39 | 12.39 | -4.69% | 4,668,500 |
Jul 24, 2025 | 12.87 | 13.00 | 12.60 | 13.00 | 13.00 | -0.08% | 3,312,600 |
Jul 23, 2025 | 12.99 | 13.15 | 12.85 | 13.01 | 13.01 | 0.39% | 3,218,100 |
Jul 22, 2025 | 13.22 | 13.30 | 12.89 | 12.96 | 12.96 | -1.29% | 4,888,900 |
Jul 21, 2025 | 13.38 | 13.38 | 12.91 | 13.13 | 13.13 | -1.28% | 5,779,300 |