Yduqs Participações S.A. (BVMF:YDUQ3)
Brazil · Delayed Price · Currency is BRL 10.20
+0.25 (2.51%)
Sep 9, 2026, 5:05 PM GMT-3
Yduqs Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.96 | 10.32 | 9.81 | 10.28 | - | 3.32% | 5,143,700 |
| 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 |
| 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 |