Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.00	12.12	11.41	11.51	11.51	-2.87%	5,536,600
Apr 9, 2026	11.98	12.04	11.74	11.85	11.85	-0.34%	3,733,000
Apr 8, 2026	12.60	12.67	11.84	11.89	11.89	0.34%	4,142,800
Apr 7, 2026	11.71	12.15	11.48	11.85	11.85	0.68%	6,975,900
Apr 6, 2026	11.84	11.89	11.56	11.77	11.77	0.43%	1,950,700
Apr 2, 2026	11.67	12.02	11.55	11.72	11.72	-2.58%	3,965,300
Apr 1, 2026	12.20	12.55	12.03	12.03	12.03	-0.66%	3,751,000
Mar 31, 2026	11.87	12.30	11.71	12.11	12.11	4.49%	3,508,900
Mar 30, 2026	11.50	11.60	11.23	11.59	11.59	3.76%	4,206,000
Mar 27, 2026	11.07	11.41	10.92	11.17	11.17	0.09%	5,577,500
Mar 26, 2026	11.27	11.58	11.16	11.16	11.16	-2.28%	4,465,700
Mar 25, 2026	11.43	11.58	11.28	11.42	11.42	2.79%	4,965,000
Mar 24, 2026	10.95	11.18	10.63	11.11	11.11	1.00%	3,404,500
Mar 23, 2026	10.58	11.04	10.50	11.00	11.00	7.11%	4,494,200
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