Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.08	10.38	9.91	10.27	10.27	1.38%	7,742,400
Mar 19, 2026	9.64	10.17	9.47	10.13	10.13	2.32%	7,809,200
Mar 18, 2026	10.28	10.33	9.86	9.90	9.90	-4.62%	6,263,600
Mar 17, 2026	10.41	10.74	10.30	10.38	10.38	-0.19%	3,803,900
Mar 16, 2026	10.47	10.78	10.29	10.40	10.40	2.26%	3,913,800
Mar 13, 2026	10.38	10.78	10.02	10.17	10.17	-1.07%	7,343,100
Mar 12, 2026	11.37	11.42	10.27	10.28	10.28	-14.83%	13,563,500
Mar 11, 2026	12.10	12.44	11.96	12.07	12.07	-1.39%	11,997,200
Mar 10, 2026	12.09	12.51	11.91	12.24	12.24	2.60%	2,722,500
Mar 9, 2026	11.83	12.08	11.56	11.93	11.93	0.51%	2,567,500
Mar 6, 2026	12.01	12.33	11.80	11.87	11.87	-1.82%	3,143,800
Mar 5, 2026	12.20	12.40	11.86	12.09	12.09	-1.71%	4,946,700
Mar 4, 2026	12.40	12.66	12.24	12.30	12.30	1.65%	1,986,400
Mar 3, 2026	12.44	12.53	12.07	12.10	12.10	-6.99%	3,765,100
Mar 2, 2026	13.09	13.24	12.86	13.01	13.01	-1.96%	2,950,700
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