Yduqs Participações S.A. (YDUQ3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.25 | 15.68 | 15.20 | 15.57 | 15.57 | 3,852,900 |
| 25 Apr 2024 | 14.30 | 15.12 | 14.01 | 15.12 | 15.12 | 5,342,000 |
| 24 Apr 2024 | 14.20 | 14.45 | 14.01 | 14.30 | 14.30 | 3,227,900 |
| 23 Apr 2024 | 13.95 | 14.22 | 13.70 | 14.17 | 14.17 | 2,620,700 |
| 22 Apr 2024 | 14.05 | 14.36 | 13.90 | 14.08 | 14.08 | 3,087,100 |
| 19 Apr 2024 | 14.03 | 14.37 | 13.94 | 14.03 | 14.03 | 4,264,100 |
| 18 Apr 2024 | 14.05 | 14.65 | 13.91 | 14.03 | 14.03 | 4,549,600 |
| 17 Apr 2024 | 14.28 | 14.36 | 13.92 | 14.04 | 14.04 | 4,093,000 |
| 16 Apr 2024 | 14.00 | 14.46 | 13.86 | 14.10 | 14.10 | 5,061,600 |
| 15 Apr 2024 | 14.90 | 14.90 | 14.15 | 14.23 | 14.23 | 7,050,100 |
| 12 Apr 2024 | 15.51 | 15.52 | 14.74 | 14.91 | 14.91 | 6,207,400 |
| 11 Apr 2024 | 16.22 | 16.38 | 15.63 | 15.73 | 15.73 | 3,969,500 |
| 10 Apr 2024 | 16.85 | 16.85 | 16.20 | 16.31 | 16.31 | 3,854,600 |
| 09 Apr 2024 | 16.91 | 17.00 | 16.64 | 16.91 | 16.91 | 2,276,600 |
| 08 Apr 2024 | 16.67 | 16.94 | 16.48 | 16.84 | 16.84 | 2,031,100 |
| 05 Apr 2024 | 16.70 | 16.99 | 16.59 | 16.65 | 16.65 | 2,715,500 |
| 04 Apr 2024 | 17.06 | 17.36 | 16.51 | 16.71 | 16.71 | 4,857,800 |
| 03 Apr 2024 | 17.54 | 17.66 | 16.69 | 16.84 | 16.84 | 6,148,500 |
| 02 Apr 2024 | 17.90 | 18.12 | 17.07 | 17.55 | 17.55 | 5,462,500 |
| 01 Apr 2024 | 18.18 | 18.59 | 17.98 | 17.98 | 17.98 | 4,167,900 |
| 28 Mar 2024 | 17.63 | 18.39 | 17.40 | 18.11 | 18.11 | 2,816,100 |
| 27 Mar 2024 | 18.02 | 18.25 | 17.31 | 17.63 | 17.63 | 6,936,700 |
| 26 Mar 2024 | 18.67 | 18.78 | 17.91 | 18.02 | 18.02 | 6,421,700 |
| 25 Mar 2024 | 18.59 | 18.97 | 18.52 | 18.66 | 18.66 | 2,104,100 |
| 22 Mar 2024 | 18.76 | 18.88 | 18.45 | 18.59 | 18.59 | 2,219,800 |
| 21 Mar 2024 | 19.25 | 19.35 | 18.50 | 18.77 | 18.77 | 3,559,500 |
| 20 Mar 2024 | 18.91 | 19.50 | 18.43 | 19.30 | 19.30 | 4,674,400 |
| 19 Mar 2024 | 18.55 | 19.20 | 18.28 | 18.87 | 18.87 | 4,540,400 |
| 18 Mar 2024 | 19.32 | 19.49 | 18.28 | 18.41 | 18.41 | 10,576,200 |
| 15 Mar 2024 | 20.64 | 20.80 | 18.98 | 19.14 | 19.14 | 20,282,000 |
| 14 Mar 2024 | 21.65 | 21.65 | 20.82 | 21.21 | 21.21 | 5,669,000 |
| 13 Mar 2024 | 21.11 | 21.58 | 21.03 | 21.56 | 21.56 | 2,146,100 |
| 12 Mar 2024 | 21.32 | 21.47 | 20.80 | 21.27 | 21.27 | 2,389,800 |
| 11 Mar 2024 | 21.26 | 21.40 | 20.83 | 21.17 | 21.17 | 1,681,000 |
| 08 Mar 2024 | 21.66 | 21.93 | 21.14 | 21.33 | 21.33 | 2,966,500 |
| 07 Mar 2024 | 20.94 | 21.66 | 20.64 | 21.66 | 21.66 | 4,134,800 |
| 06 Mar 2024 | 20.50 | 21.56 | 20.50 | 20.85 | 20.85 | 5,099,600 |
| 05 Mar 2024 | 20.09 | 20.82 | 20.05 | 20.38 | 20.38 | 2,111,200 |
| 04 Mar 2024 | 20.65 | 20.67 | 19.69 | 19.97 | 19.97 | 2,054,100 |
| 01 Mar 2024 | 20.43 | 20.79 | 20.29 | 20.56 | 20.56 | 1,932,700 |
| 29 Feb 2024 | 20.20 | 20.48 | 19.91 | 20.36 | 20.36 | 1,912,100 |
| 28 Feb 2024 | 20.66 | 20.82 | 20.19 | 20.31 | 20.31 | 3,062,100 |
| 27 Feb 2024 | 19.76 | 20.77 | 19.71 | 20.67 | 20.67 | 4,200,600 |
| 26 Feb 2024 | 19.46 | 19.86 | 19.32 | 19.67 | 19.67 | 1,295,000 |
| 23 Feb 2024 | 19.90 | 19.92 | 19.08 | 19.56 | 19.56 | 4,438,900 |
| 22 Feb 2024 | 19.76 | 20.01 | 19.54 | 19.88 | 19.88 | 2,509,100 |
| 21 Feb 2024 | 19.44 | 19.56 | 19.00 | 19.54 | 19.54 | 2,483,700 |
| 20 Feb 2024 | 19.20 | 19.60 | 19.09 | 19.50 | 19.50 | 2,872,600 |
| 19 Feb 2024 | 19.01 | 19.60 | 19.00 | 19.27 | 19.27 | 2,039,200 |
| 16 Feb 2024 | 18.79 | 19.71 | 18.76 | 19.10 | 19.10 | 4,758,100 |
| 15 Feb 2024 | 18.80 | 18.95 | 18.51 | 18.63 | 18.63 | 3,138,100 |
| 14 Feb 2024 | 18.74 | 18.80 | 18.43 | 18.67 | 18.67 | 1,924,300 |
| 09 Feb 2024 | 18.99 | 19.54 | 18.66 | 18.76 | 18.76 | 3,450,900 |
| 08 Feb 2024 | 18.74 | 19.12 | 18.70 | 19.02 | 19.02 | 5,005,200 |
| 07 Feb 2024 | 18.94 | 19.13 | 18.80 | 19.00 | 19.00 | 3,865,800 |
| 06 Feb 2024 | 18.31 | 19.20 | 18.29 | 18.99 | 18.99 | 3,587,600 |
| 05 Feb 2024 | 18.51 | 18.70 | 18.10 | 18.32 | 18.32 | 5,043,600 |
| 02 Feb 2024 | 19.87 | 19.99 | 18.38 | 18.49 | 18.49 | 7,018,700 |
| 01 Feb 2024 | 19.32 | 19.44 | 18.93 | 19.13 | 19.13 | 3,447,200 |
| 31 Jan 2024 | 19.00 | 19.55 | 18.78 | 19.28 | 19.28 | 5,733,400 |
| 30 Jan 2024 | 19.59 | 19.59 | 18.64 | 18.97 | 18.97 | 5,461,200 |
| 29 Jan 2024 | 19.79 | 20.00 | 19.49 | 19.54 | 19.54 | 2,099,600 |
| 26 Jan 2024 | 19.53 | 19.78 | 18.99 | 19.77 | 19.77 | 3,254,600 |
| 25 Jan 2024 | 20.41 | 20.55 | 19.52 | 19.52 | 19.52 | 3,916,100 |
| 24 Jan 2024 | 21.26 | 21.51 | 20.40 | 20.42 | 20.42 | 2,832,800 |
| 23 Jan 2024 | 20.91 | 21.30 | 20.84 | 21.21 | 21.21 | 2,337,800 |
| 22 Jan 2024 | 21.02 | 21.45 | 20.68 | 20.85 | 20.85 | 3,417,200 |
| 19 Jan 2024 | 20.45 | 21.26 | 20.01 | 21.01 | 21.01 | 4,631,400 |
| 18 Jan 2024 | 20.83 | 21.21 | 20.30 | 20.31 | 20.31 | 2,323,000 |
| 17 Jan 2024 | 20.55 | 20.88 | 20.46 | 20.80 | 20.80 | 3,919,300 |
| 16 Jan 2024 | 21.02 | 21.10 | 20.40 | 20.73 | 20.73 | 3,342,000 |
| 15 Jan 2024 | 20.99 | 21.49 | 20.84 | 21.31 | 21.31 | 1,898,300 |
| 12 Jan 2024 | 20.70 | 21.19 | 20.14 | 21.00 | 21.00 | 3,639,100 |
| 11 Jan 2024 | 20.67 | 21.05 | 20.50 | 20.79 | 20.79 | 2,688,900 |
| 10 Jan 2024 | 21.15 | 21.33 | 20.57 | 20.74 | 20.74 | 2,280,700 |
| 09 Jan 2024 | 20.88 | 21.20 | 20.60 | 21.11 | 21.11 | 2,352,600 |
| 08 Jan 2024 | 20.62 | 21.35 | 20.58 | 21.02 | 21.02 | 3,506,400 |
| 05 Jan 2024 | 20.43 | 21.83 | 20.33 | 20.80 | 20.80 | 3,670,500 |
| 04 Jan 2024 | 20.88 | 20.93 | 20.25 | 20.50 | 20.50 | 3,491,200 |
| 03 Jan 2024 | 21.20 | 21.40 | 20.57 | 20.91 | 20.91 | 3,876,700 |
| 02 Jan 2024 | 22.40 | 22.56 | 21.25 | 21.37 | 21.37 | 2,432,900 |
| 28 Dec 2023 | 22.72 | 22.99 | 22.32 | 22.42 | 22.42 | 1,983,800 |
| 27 Dec 2023 | 22.34 | 22.87 | 22.34 | 22.83 | 22.83 | 2,328,900 |
| 26 Dec 2023 | 22.19 | 22.55 | 22.17 | 22.40 | 22.40 | 1,282,100 |
| 22 Dec 2023 | 22.91 | 22.94 | 22.18 | 22.28 | 22.28 | 2,333,200 |
| 21 Dec 2023 | 22.95 | 23.09 | 22.62 | 22.92 | 22.92 | 1,685,000 |
| 20 Dec 2023 | 22.80 | 23.24 | 22.58 | 22.74 | 22.74 | 2,274,600 |
| 19 Dec 2023 | 22.83 | 23.39 | 22.75 | 22.91 | 22.91 | 3,291,900 |
| 18 Dec 2023 | 23.00 | 23.18 | 22.30 | 22.84 | 22.84 | 2,507,300 |
| 15 Dec 2023 | 23.00 | 23.12 | 22.32 | 22.61 | 22.61 | 2,918,800 |
| 14 Dec 2023 | 22.60 | 23.57 | 22.60 | 23.03 | 23.03 | 6,307,900 |
| 13 Dec 2023 | 20.97 | 22.57 | 20.94 | 22.38 | 22.38 | 4,254,300 |
| 12 Dec 2023 | 21.05 | 21.22 | 20.81 | 20.93 | 20.93 | 1,602,100 |
| 11 Dec 2023 | 21.62 | 21.68 | 20.82 | 20.91 | 20.91 | 1,785,800 |
| 08 Dec 2023 | 21.12 | 21.75 | 20.90 | 21.61 | 21.61 | 3,309,300 |
| 07 Dec 2023 | 20.27 | 21.37 | 20.26 | 21.19 | 21.19 | 4,337,700 |
| 06 Dec 2023 | 20.50 | 20.73 | 20.16 | 20.23 | 20.23 | 2,558,600 |
| 05 Dec 2023 | 20.22 | 20.64 | 20.03 | 20.37 | 20.37 | 3,518,200 |
| 04 Dec 2023 | 20.64 | 20.73 | 19.90 | 20.06 | 20.06 | 2,630,700 |
| 01 Dec 2023 | 20.03 | 20.81 | 19.93 | 20.67 | 20.67 | 3,132,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.