Yduqs Participações S.A. (BVMF:YDUQ3)
Brazil · Delayed Price · Currency is BRL 7.78
+0.23 (3.05%)
Jul 24, 2026, 5:05 PM GMT-3
Yduqs Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.44 | 7.93 | 7.41 | 7.92 | - | 4.90% | 2,729,500 |
| Jul 23, 2026 | 7.65 | 7.75 | 7.46 | 7.55 | 7.55 | -2.83% | 6,353,200 |
| Jul 22, 2026 | 7.86 | 8.01 | 7.65 | 7.77 | 7.77 | -0.77% | 8,169,800 |
| Jul 21, 2026 | 8.17 | 8.20 | 7.77 | 7.83 | 7.83 | -4.16% | 6,895,800 |
| Jul 20, 2026 | 8.61 | 8.71 | 8.16 | 8.17 | 8.17 | -5.11% | 6,684,500 |
| Jul 17, 2026 | 8.83 | 8.87 | 8.53 | 8.61 | 8.61 | -2.60% | 2,745,100 |
| Jul 16, 2026 | 8.72 | 8.84 | 8.51 | 8.84 | 8.84 | 0.91% | 2,472,700 |
| Jul 15, 2026 | 8.92 | 8.95 | 8.69 | 8.76 | 8.76 | -2.23% | 3,183,400 |
| Jul 14, 2026 | 8.93 | 9.02 | 8.78 | 8.96 | 8.96 | 0.90% | 2,269,500 |
| Jul 13, 2026 | 8.84 | 9.08 | 8.82 | 8.88 | 8.88 | -0.78% | 1,873,500 |
| Jul 10, 2026 | 9.00 | 9.12 | 8.87 | 8.95 | 8.95 | 3.11% | 2,388,800 |
| Jul 9, 2026 | 8.31 | 8.68 | 8.31 | 8.68 | 8.68 | 4.96% | 1,935,900 |
| Jul 8, 2026 | 8.25 | 8.36 | 8.13 | 8.27 | 8.27 | -1.08% | 2,417,400 |
| Jul 7, 2026 | 8.75 | 8.76 | 8.24 | 8.36 | 8.36 | -3.80% | 4,246,200 |
| Jul 6, 2026 | 8.96 | 9.03 | 8.69 | 8.69 | 8.69 | -4.19% | 1,327,800 |
| Jul 3, 2026 | 9.07 | 9.19 | 8.85 | 9.07 | 9.07 | 1.68% | 1,573,600 |
| Jul 2, 2026 | 9.10 | 9.15 | 8.87 | 8.92 | 8.92 | 0.22% | 2,268,000 |
| Jul 1, 2026 | 8.71 | 9.11 | 8.64 | 8.90 | 8.90 | 0.23% | 2,224,200 |
| 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 |