Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	3,898,800
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