Yduqs Participações S.A. (BVMF:YDUQ3)
Brazil · Delayed Price · Currency is BRL 11.08
+0.07 (0.64%)
Oct 2, 2026, 5:05 PM GMT-3
Yduqs Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.29 | 11.29 | 10.87 | 11.16 | - | 1.36% | 4,176,600 |
| Oct 1, 2026 | 11.25 | 11.25 | 10.81 | 11.01 | 11.01 | -1.17% | 4,910,300 |
| Sep 30, 2026 | 10.60 | 11.14 | 10.50 | 11.14 | 11.14 | 7.01% | 6,149,100 |
| Sep 29, 2026 | 10.82 | 10.92 | 10.37 | 10.41 | 10.41 | -4.14% | 4,698,600 |
| Sep 28, 2026 | 11.00 | 11.16 | 10.71 | 10.86 | 10.86 | -2.16% | 4,257,900 |
| Sep 25, 2026 | 11.24 | 11.64 | 11.09 | 11.10 | 11.10 | -0.72% | 7,468,200 |
| Sep 24, 2026 | 11.05 | 11.18 | 10.34 | 11.18 | 11.18 | 2.95% | 18,420,900 |
| Sep 23, 2026 | 11.11 | 11.26 | 10.58 | 10.86 | 10.86 | -3.12% | 6,326,900 |
| Sep 22, 2026 | 11.07 | 11.27 | 10.94 | 11.21 | 11.21 | 0.63% | 5,972,500 |
| Sep 21, 2026 | 10.68 | 11.16 | 10.65 | 11.14 | 11.14 | 5.09% | 9,231,900 |
| Sep 18, 2026 | 10.30 | 10.60 | 10.11 | 10.60 | 10.60 | 1.83% | 5,315,900 |
| Sep 17, 2026 | 10.12 | 10.52 | 10.06 | 10.41 | 10.41 | 3.07% | 9,304,100 |
| Sep 16, 2026 | 10.14 | 10.49 | 10.08 | 10.10 | 10.10 | -0.49% | 4,918,200 |
| Sep 15, 2026 | 9.98 | 10.28 | 9.80 | 10.15 | 10.15 | 2.32% | 5,987,500 |
| Sep 14, 2026 | 9.69 | 9.93 | 9.62 | 9.92 | 9.92 | 0.10% | 3,212,300 |
| Sep 11, 2026 | 10.04 | 10.10 | 9.75 | 9.91 | 9.91 | -1.78% | 4,180,500 |
| Sep 10, 2026 | 10.14 | 10.20 | 9.88 | 10.09 | 10.09 | -1.08% | 6,595,600 |
| Sep 9, 2026 | 9.96 | 10.37 | 9.81 | 10.20 | 10.20 | 2.51% | 10,284,000 |
| Sep 8, 2026 | 9.75 | 10.02 | 9.71 | 9.95 | 9.95 | 3.22% | 6,364,600 |
| Sep 4, 2026 | 9.39 | 9.78 | 9.39 | 9.64 | 9.64 | 1.58% | 5,332,400 |
| Sep 3, 2026 | 9.60 | 9.69 | 9.33 | 9.49 | 9.49 | 1.93% | 7,365,400 |
| Sep 2, 2026 | 8.86 | 9.39 | 8.79 | 9.31 | 9.31 | 5.56% | 5,087,300 |
| Sep 1, 2026 | 8.78 | 9.00 | 8.62 | 8.82 | 8.82 | 1.03% | 4,300,200 |
| Aug 31, 2026 | 8.88 | 8.97 | 8.59 | 8.73 | 8.73 | -1.24% | 4,627,200 |
| Aug 28, 2026 | 8.90 | 9.09 | 8.72 | 8.84 | 8.84 | -0.23% | 3,677,000 |
| Aug 27, 2026 | 8.58 | 8.88 | 8.57 | 8.86 | 8.86 | 2.78% | 3,752,700 |
| Aug 26, 2026 | 8.70 | 8.83 | 8.50 | 8.62 | 8.62 | -1.37% | 3,773,300 |
| Aug 25, 2026 | 8.90 | 8.90 | 8.35 | 8.74 | 8.74 | -1.58% | 6,696,600 |
| Aug 24, 2026 | 8.45 | 8.93 | 8.45 | 8.88 | 8.88 | 12.83% | 9,669,300 |
| Aug 21, 2026 | 7.49 | 7.90 | 7.45 | 7.87 | 7.87 | 5.78% | 4,985,700 |
| Aug 20, 2026 | 7.34 | 7.52 | 7.25 | 7.44 | 7.44 | 0.40% | 5,422,000 |
| Aug 19, 2026 | 7.52 | 7.58 | 7.32 | 7.41 | 7.41 | 1.09% | 4,732,900 |
| Aug 18, 2026 | 7.31 | 7.50 | 7.23 | 7.33 | 7.33 | 0.14% | 4,159,500 |
| Aug 17, 2026 | 7.25 | 7.69 | 7.25 | 7.32 | 7.32 | - | 5,671,000 |
| Aug 14, 2026 | 7.63 | 7.68 | 7.02 | 7.32 | 7.32 | -5.18% | 9,217,100 |
| Aug 13, 2026 | 7.43 | 7.76 | 7.42 | 7.72 | 7.72 | 3.76% | 2,435,300 |
| Aug 12, 2026 | 7.56 | 7.59 | 7.34 | 7.44 | 7.44 | -1.06% | 3,795,700 |
| Aug 11, 2026 | 7.56 | 7.87 | 7.50 | 7.52 | 7.52 | -0.27% | 4,474,900 |
| Aug 10, 2026 | 7.95 | 7.96 | 7.52 | 7.54 | 7.54 | -5.28% | 6,202,200 |
| Aug 7, 2026 | 8.27 | 8.27 | 7.93 | 7.96 | 7.96 | -3.40% | 3,803,900 |
| Aug 6, 2026 | 8.21 | 8.35 | 8.16 | 8.24 | 8.24 | -0.60% | 1,559,300 |
| Aug 5, 2026 | 8.34 | 8.50 | 8.24 | 8.29 | 8.29 | - | 1,843,100 |
| Aug 4, 2026 | 8.49 | 8.53 | 8.20 | 8.29 | 8.29 | -1.07% | 2,192,000 |
| Aug 3, 2026 | 8.39 | 8.42 | 8.10 | 8.38 | 8.38 | 1.45% | 3,838,100 |
| Jul 31, 2026 | 8.38 | 8.52 | 8.24 | 8.26 | 8.26 | -0.96% | 1,855,600 |
| Jul 30, 2026 | 8.19 | 8.39 | 8.19 | 8.34 | 8.34 | 2.46% | 2,327,000 |
| Jul 29, 2026 | 8.15 | 8.27 | 8.01 | 8.14 | 8.14 | -0.25% | 3,011,800 |
| Jul 28, 2026 | 8.20 | 8.30 | 7.97 | 8.16 | 8.16 | 2.77% | 3,498,100 |
| Jul 27, 2026 | 7.83 | 8.03 | 7.79 | 7.94 | 7.94 | 2.06% | 2,526,000 |
| Jul 24, 2026 | 7.44 | 7.95 | 7.41 | 7.78 | 7.78 | 3.05% | 6,169,000 |