Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	8.80	8.87	8.47	8.49	-	-3.85%	2,040,400
Jun 10, 2026	8.81	8.83	8.50	8.83	8.83	-0.34%	4,045,900
Jun 9, 2026	8.87	9.01	8.65	8.86	8.86	0.68%	3,912,400
Jun 8, 2026	8.78	8.96	8.75	8.80	8.80	-1.01%	2,083,000
Jun 5, 2026	8.89	9.02	8.77	8.89	8.89	0.34%	2,193,600
Jun 3, 2026	9.20	9.24	8.75	8.86	8.86	-5.64%	5,526,900
Jun 2, 2026	9.50	9.56	9.37	9.39	9.39	-0.74%	2,256,500
Jun 1, 2026	9.59	9.64	9.29	9.46	9.46	-0.84%	3,753,500
May 29, 2026	9.56	9.66	9.37	9.54	9.54	-0.42%	3,099,000
May 28, 2026	9.63	9.87	9.55	9.58	9.58	-0.42%	2,162,800
May 27, 2026	9.78	9.90	9.57	9.62	9.62	0.21%	2,015,000
May 26, 2026	9.65	9.73	9.48	9.60	9.60	-1.03%	2,449,700
May 25, 2026	9.74	9.86	9.62	9.70	9.70	1.36%	3,147,900
May 22, 2026	9.60	9.72	9.41	9.57	9.57	-1.64%	3,355,300
May 21, 2026	9.66	9.89	9.46	9.73	9.73	-0.51%	3,133,000
May 20, 2026	9.44	9.95	9.42	9.78	9.78	4.94%	5,456,700
May 19, 2026	9.36	9.74	9.25	9.32	9.32	-2.51%	4,685,500
May 18, 2026	9.54	9.73	9.26	9.56	9.56	-	4,701,000
May 15, 2026	9.49	9.82	9.34	9.56	9.56	-1.85%	4,395,800
May 14, 2026	10.09	10.17	9.74	9.74	9.74	-1.32%	4,614,100
May 13, 2026	10.20	10.26	9.76	9.87	9.87	-3.71%	6,726,000
May 12, 2026	10.57	10.76	10.22	10.25	10.25	-4.03%	5,483,800
May 11, 2026	10.85	11.14	10.51	10.68	10.68	-2.55%	5,604,000
May 8, 2026	10.16	11.12	10.16	10.96	10.96	7.87%	8,632,200
May 7, 2026	10.21	10.53	10.00	10.16	10.16	-0.49%	4,637,100
May 6, 2026	10.26	10.53	10.20	10.21	10.21	1.49%	2,928,900
May 5, 2026	9.91	10.24	9.89	10.06	10.06	1.51%	7,176,700
May 4, 2026	9.86	10.04	9.76	9.91	9.91	0.51%	4,272,300
Apr 30, 2026	9.85	9.91	9.66	9.86	9.86	2.07%	3,678,600
Apr 29, 2026	9.89	9.89	9.60	9.66	9.66	-2.62%	4,800,200
Apr 28, 2026	10.04	10.08	9.81	9.92	9.92	-2.17%	5,510,500
Apr 27, 2026	10.54	10.64	10.11	10.14	10.14	-3.43%	4,650,000
Apr 24, 2026	10.77	10.78	10.39	10.50	10.50	-2.33%	3,360,600
Apr 23, 2026	11.15	11.19	10.69	10.75	10.75	-3.59%	5,471,500
Apr 22, 2026	11.77	11.78	11.07	11.15	11.15	-5.43%	4,493,500
Apr 20, 2026	11.70	11.81	11.52	11.79	11.79	0.68%	2,234,400
Apr 17, 2026	12.01	12.24	11.66	11.71	11.71	0.17%	4,072,100
Apr 16, 2026	11.96	12.12	11.69	11.69	11.69	-1.18%	2,837,100
Apr 15, 2026	11.90	12.00	11.67	11.83	11.83	-0.59%	2,485,400
Apr 14, 2026	11.83	12.10	11.76	11.90	11.90	1.28%	3,069,300
Apr 13, 2026	11.42	11.98	11.38	11.75	11.75	2.09%	3,462,900
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%	3,744,300
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