Yduqs Participações S.A. (BVMF:YDUQ3)
Brazil · Delayed Price · Currency is BRL 9.02
+0.12 (1.35%)
Jul 2, 2026, 10:36 AM GMT-3
Yduqs Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.71 | 9.11 | 8.64 | 9.02 | - | 1.58% | 898,100 |
| Jun 30, 2026 | 8.78 | 8.96 | 8.57 | 8.88 | 8.88 | 0.23% | 2,542,900 |
| Jun 29, 2026 | 8.85 | 8.97 | 8.80 | 8.86 | 8.86 | -0.45% | 1,515,500 |
| Jun 26, 2026 | 8.80 | 9.00 | 8.65 | 8.90 | 8.90 | 1.71% | 2,718,000 |
| Jun 25, 2026 | 8.84 | 9.15 | 8.71 | 8.75 | 8.75 | -0.34% | 2,969,500 |
| Jun 24, 2026 | 8.44 | 8.83 | 8.40 | 8.78 | 8.78 | 2.93% | 6,927,000 |
| Jun 23, 2026 | 8.27 | 8.69 | 8.24 | 8.53 | 8.53 | 0.95% | 3,467,300 |
| Jun 22, 2026 | 8.50 | 8.61 | 8.16 | 8.45 | 8.45 | 5.23% | 5,065,000 |
| Jun 19, 2026 | 7.94 | 8.09 | 7.85 | 8.03 | 8.03 | 1.13% | 3,414,900 |
| Jun 18, 2026 | 8.36 | 8.47 | 7.94 | 7.94 | 7.94 | -5.02% | 5,705,700 |
| Jun 17, 2026 | 8.86 | 8.92 | 8.36 | 8.36 | 8.36 | -4.35% | 4,378,700 |
| Jun 16, 2026 | 8.85 | 8.87 | 8.68 | 8.74 | 8.74 | -1.80% | 2,893,600 |
| Jun 15, 2026 | 9.10 | 9.23 | 8.79 | 8.90 | 8.90 | 1.95% | 6,808,100 |
| Jun 12, 2026 | 8.70 | 8.93 | 8.63 | 8.73 | 8.73 | -0.80% | 3,658,500 |
| Jun 11, 2026 | 8.80 | 8.93 | 8.47 | 8.80 | 8.80 | -0.34% | 5,282,300 |
| 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 |