Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	14.20	14.28	13.18	13.30	13.30	-7.45%	8,427,900
Jul 17, 2025	14.21	14.38	13.98	14.37	14.37	0.70%	2,807,800
Jul 16, 2025	14.19	14.32	13.57	14.27	14.27	0.35%	4,784,400
Jul 15, 2025	13.88	14.22	13.72	14.22	14.22	2.67%	2,734,700
Jul 14, 2025	13.87	13.94	13.29	13.85	13.85	-0.22%	5,820,200
Jul 11, 2025	14.92	14.92	13.78	13.88	13.88	-7.40%	4,905,400
Jul 10, 2025	14.90	15.02	14.56	14.99	14.99	-0.93%	2,775,700
Jul 9, 2025	15.45	15.61	15.02	15.13	15.13	-2.76%	2,697,700
Jul 8, 2025	16.01	16.19	15.31	15.56	15.56	-2.32%	3,510,200
Jul 7, 2025	16.31	16.32	15.62	15.93	15.93	-2.45%	3,569,000
Jul 4, 2025	16.44	16.49	16.16	16.33	16.33	-1.27%	2,070,400
Jul 3, 2025	16.27	16.75	16.21	16.54	16.54	1.97%	2,760,300
Jul 2, 2025	16.65	16.79	16.08	16.22	16.22	-2.35%	2,036,500
Jul 1, 2025	16.49	16.73	16.28	16.61	16.61	0.73%	2,177,300
Jun 30, 2025	16.17	16.55	16.05	16.49	16.49	1.92%	2,838,700