Skip to main content
Yduqs Participações S.A. (BVMF:YDUQ3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.93
+0.06 (0.51%)
At close: Mar 9, 2026

Yduqs Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.0112.3311.8011.8711.87-1.82%3,143,800
Mar 5, 202612.2012.4011.8612.0912.09-1.71%4,946,700
Mar 4, 202612.4012.6612.2412.3012.301.65%1,986,400
Mar 3, 202612.4412.5312.0712.1012.10-6.99%3,765,100
Mar 2, 202613.0913.2412.8613.0113.01-1.96%2,950,700
Feb 27, 202613.3613.5313.2113.2713.27-2.14%2,310,000
Feb 26, 202613.9414.0113.5113.5613.56-2.45%2,520,000
Feb 25, 202614.0714.2813.8313.9013.90-0.43%3,190,900
Feb 24, 202613.3014.0613.2013.9613.966.16%3,494,900
Feb 23, 202613.3713.3713.0513.1513.15-2.30%2,174,500
Feb 20, 202613.2513.6113.0213.4613.461.05%2,560,500
Feb 19, 202613.0713.5913.0513.3213.322.62%2,958,300
Feb 18, 202612.7513.0812.6712.9812.980.78%2,802,800
Feb 13, 202612.6612.9612.4212.8812.88-0.31%3,086,000
Feb 12, 202613.3213.4712.7312.9212.92-3.58%2,115,400
Feb 11, 202613.5613.6513.3913.4013.40-0.37%3,271,500
Feb 10, 202613.7013.7613.3013.4513.45-1.90%2,985,100
Feb 9, 202613.6213.7213.2713.7113.711.56%1,820,700
Feb 6, 202613.4413.6213.2513.5013.50-0.22%1,877,500
Feb 5, 202613.3813.8213.3813.5313.531.20%1,967,000
Feb 4, 202613.8814.0713.2013.3713.37-4.50%4,871,100
Feb 3, 202614.7414.8613.9014.0014.00-3.38%7,703,400
Feb 2, 202614.6814.9214.4914.4914.49-1.23%2,707,400
Jan 30, 202614.2814.6714.2014.6714.672.44%3,435,400
Jan 29, 202614.9114.9314.1914.3214.32-2.45%5,099,900
Jan 28, 202614.8215.0414.5314.6814.68-0.54%5,920,200
Jan 27, 202614.3215.2914.2714.7614.766.96%9,299,900
Jan 26, 202613.4813.9713.3013.8013.801.62%4,260,700
Jan 23, 202613.3013.6613.1413.5813.582.72%4,526,900
Jan 22, 202613.2213.9013.2213.2213.221.07%8,103,500
Jan 21, 202612.1713.0812.1713.0813.088.91%6,282,500
Jan 20, 202611.8412.0811.6312.0112.011.09%3,069,900
Jan 19, 202612.0512.2911.7611.8811.88-1.90%4,085,300
Jan 16, 202612.4612.5212.0612.1112.11-2.18%2,838,800
Jan 15, 202612.5112.6812.3712.3812.38-0.08%2,167,400
Jan 14, 202612.5812.7312.3212.3912.39-0.24%2,995,300
Jan 13, 202612.9812.9912.3212.4212.42-4.75%2,737,800
Jan 12, 202612.7513.0812.7513.0413.042.27%2,446,700
Jan 9, 202612.8413.2212.6512.7512.75-0.70%2,303,400
Jan 8, 202612.6513.0312.6012.8412.841.90%2,673,500
Jan 7, 202612.3412.6512.0412.6012.60-2.33%6,327,900
Jan 6, 202612.6213.1912.6112.9012.903.20%2,647,100
Jan 5, 202612.2112.7012.0412.5012.502.54%2,144,300
Jan 2, 202612.2512.2811.9412.1912.190.16%1,763,400
Dec 30, 202512.1412.3212.0312.1712.170.91%2,111,300
Dec 29, 202512.1712.2111.8612.0612.06-3.98%2,352,800
Dec 26, 202512.5012.6612.3712.5611.990.16%1,636,200
Dec 23, 202512.0012.7512.0012.5411.974.85%2,688,900
Dec 22, 202512.6912.6911.9611.9611.42-3.24%4,494,900
Dec 19, 202512.4012.5912.3212.3611.80-0.56%1,381,800
Dec 18, 202512.3012.5712.2012.4311.870.97%2,270,000
Dec 17, 202512.3112.3812.0512.3111.75-1.20%2,873,100
Dec 16, 202512.6712.9312.3312.4611.90-2.43%3,249,000
Dec 15, 202512.6512.8512.6112.7712.192.08%1,906,900
Dec 12, 202512.4612.7812.4212.5111.940.81%2,311,700
Dec 11, 202512.4712.6512.3512.4111.85-0.64%1,696,900
Dec 10, 202512.7112.7112.4412.4911.92-0.95%3,176,000
Dec 9, 202512.5812.8712.2212.6112.04-0.79%2,465,800
Dec 8, 202513.0613.2412.4512.7112.13-0.31%2,872,900
Dec 5, 202514.2714.3312.6812.7512.17-10.84%6,482,700
Dec 4, 202514.1014.7014.1014.3013.652.00%3,037,400
Dec 3, 202513.7014.0713.6414.0213.382.94%2,772,200
Dec 2, 202513.7014.0113.4213.6213.00-0.07%3,767,600
Dec 1, 202513.6113.8213.3613.6313.010.15%5,142,900
Nov 28, 202513.2013.7213.1513.6112.992.79%1,752,400
Nov 27, 202513.2113.4213.1013.2412.640.08%1,224,100
Nov 26, 202512.9013.2612.8413.2312.632.72%1,629,100
Nov 25, 202512.6912.9712.5012.8812.302.06%2,278,500
Nov 24, 202512.5812.8912.5812.6212.050.32%1,855,900
Nov 21, 202512.7112.7812.4812.5812.01-1.87%1,969,700
Nov 19, 202512.6412.8212.4712.8212.241.34%2,424,500
Nov 18, 202512.2912.7212.1212.6512.082.35%2,883,100
Nov 17, 202512.5512.6912.2412.3611.80-1.90%3,132,000
Nov 14, 202513.3713.3712.4012.6012.03-6.94%8,648,100
Nov 13, 202513.7713.7713.1913.5412.93-1.02%3,199,600
Nov 12, 202513.8213.9713.4613.6813.06-1.01%3,548,100
Nov 11, 202513.7314.2213.6613.8213.191.99%5,374,300
Nov 10, 202513.4313.5513.2113.5512.942.73%2,372,200
Nov 7, 202513.1713.3813.1613.1912.59-0.08%2,050,900
Nov 6, 202513.5013.5713.0313.2012.60-2.94%4,819,600
Nov 5, 202513.5313.6412.9713.6012.98-2.37%11,850,000
Nov 4, 202513.7313.9613.6613.9313.300.51%1,428,100
Nov 3, 202514.1814.4713.7013.8613.23-2.46%3,650,600
Oct 31, 202513.2414.2413.2014.2113.578.39%9,779,600
Oct 30, 202512.9713.1812.7313.1112.520.85%2,508,000
Oct 29, 202513.3013.3912.9713.0012.41-1.22%2,718,300
Oct 28, 202512.9313.1912.5113.1612.561.31%4,038,500
Oct 27, 202513.4613.4812.9912.9912.40-1.96%2,319,900
Oct 24, 202513.1513.3913.0413.2512.651.77%2,881,100
Oct 23, 202512.8413.2812.8113.0212.432.68%4,440,700
Oct 22, 202512.5413.0612.5312.6812.111.44%4,802,500
Oct 21, 202512.3912.5212.3012.5011.930.08%2,086,500
Oct 20, 202512.0512.5812.0312.4911.924.34%5,895,500
Oct 17, 202511.7112.0511.6511.9711.431.18%2,872,900
Oct 16, 202511.8312.0811.7011.8311.29-0.92%2,533,600
Oct 15, 202511.3612.1211.3611.9411.403.65%4,629,300
Oct 14, 202511.4511.6011.3611.5211.00-0.43%2,645,100
Oct 13, 202511.7011.8211.5311.5711.050.17%3,376,200
Oct 10, 202511.6711.7211.2411.5511.03-1.03%4,660,100
Oct 9, 202512.0212.0911.5811.6711.14-2.02%3,644,400