Yduqs Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,751,000
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