Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	12.47	12.65	12.35	12.41	11.85	-0.64%	1,696,900
Dec 10, 2025	12.71	12.71	12.44	12.49	11.92	-0.95%	3,176,000
Dec 9, 2025	12.58	12.87	12.22	12.61	12.04	-0.79%	2,465,800
Dec 8, 2025	13.06	13.24	12.45	12.71	12.13	-0.31%	2,872,900
Dec 5, 2025	14.27	14.33	12.68	12.75	12.17	-10.84%	6,482,700
Dec 4, 2025	14.10	14.70	14.10	14.30	13.65	2.00%	3,037,400
Dec 3, 2025	13.70	14.07	13.64	14.02	13.38	2.94%	2,772,200
Dec 2, 2025	13.70	14.01	13.42	13.62	13.00	-0.07%	3,767,600
Dec 1, 2025	13.61	13.82	13.36	13.63	13.01	0.15%	5,142,900
Nov 28, 2025	13.20	13.72	13.15	13.61	12.99	2.79%	1,752,400
Nov 27, 2025	13.21	13.42	13.10	13.24	12.64	0.08%	1,224,100
Nov 26, 2025	12.90	13.26	12.84	13.23	12.63	2.72%	1,629,100
Nov 25, 2025	12.69	12.97	12.50	12.88	12.30	2.06%	2,278,500
Nov 24, 2025	12.58	12.89	12.58	12.62	12.05	0.32%	1,855,900
Nov 21, 2025	12.71	12.78	12.48	12.58	12.01	-1.87%	1,969,700
Nov 19, 2025	12.64	12.82	12.47	12.82	12.24	1.34%	2,424,500
Nov 18, 2025	12.29	12.72	12.12	12.65	12.08	2.35%	2,883,100