Yduqs Participações S.A. (BVMF:YDUQ3)
Brazil
· Delayed Price · Currency is BRL 11.93
+0.06 (0.51%)
At close: Mar 9, 2026
Yduqs Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.01 | 12.33 | 11.80 | 11.87 | 11.87 | -1.82% | 3,143,800 |
| Mar 5, 2026 | 12.20 | 12.40 | 11.86 | 12.09 | 12.09 | -1.71% | 4,946,700 |
| Mar 4, 2026 | 12.40 | 12.66 | 12.24 | 12.30 | 12.30 | 1.65% | 1,986,400 |
| Mar 3, 2026 | 12.44 | 12.53 | 12.07 | 12.10 | 12.10 | -6.99% | 3,765,100 |
| Mar 2, 2026 | 13.09 | 13.24 | 12.86 | 13.01 | 13.01 | -1.96% | 2,950,700 |
| Feb 27, 2026 | 13.36 | 13.53 | 13.21 | 13.27 | 13.27 | -2.14% | 2,310,000 |
| Feb 26, 2026 | 13.94 | 14.01 | 13.51 | 13.56 | 13.56 | -2.45% | 2,520,000 |
| Feb 25, 2026 | 14.07 | 14.28 | 13.83 | 13.90 | 13.90 | -0.43% | 3,190,900 |
| Feb 24, 2026 | 13.30 | 14.06 | 13.20 | 13.96 | 13.96 | 6.16% | 3,494,900 |
| Feb 23, 2026 | 13.37 | 13.37 | 13.05 | 13.15 | 13.15 | -2.30% | 2,174,500 |
| Feb 20, 2026 | 13.25 | 13.61 | 13.02 | 13.46 | 13.46 | 1.05% | 2,560,500 |
| Feb 19, 2026 | 13.07 | 13.59 | 13.05 | 13.32 | 13.32 | 2.62% | 2,958,300 |
| Feb 18, 2026 | 12.75 | 13.08 | 12.67 | 12.98 | 12.98 | 0.78% | 2,802,800 |
| Feb 13, 2026 | 12.66 | 12.96 | 12.42 | 12.88 | 12.88 | -0.31% | 3,086,000 |
| Feb 12, 2026 | 13.32 | 13.47 | 12.73 | 12.92 | 12.92 | -3.58% | 2,115,400 |
| Feb 11, 2026 | 13.56 | 13.65 | 13.39 | 13.40 | 13.40 | -0.37% | 3,271,500 |
| Feb 10, 2026 | 13.70 | 13.76 | 13.30 | 13.45 | 13.45 | -1.90% | 2,985,100 |
| Feb 9, 2026 | 13.62 | 13.72 | 13.27 | 13.71 | 13.71 | 1.56% | 1,820,700 |
| Feb 6, 2026 | 13.44 | 13.62 | 13.25 | 13.50 | 13.50 | -0.22% | 1,877,500 |
| Feb 5, 2026 | 13.38 | 13.82 | 13.38 | 13.53 | 13.53 | 1.20% | 1,967,000 |
| Feb 4, 2026 | 13.88 | 14.07 | 13.20 | 13.37 | 13.37 | -4.50% | 4,871,100 |
| Feb 3, 2026 | 14.74 | 14.86 | 13.90 | 14.00 | 14.00 | -3.38% | 7,703,400 |
| Feb 2, 2026 | 14.68 | 14.92 | 14.49 | 14.49 | 14.49 | -1.23% | 2,707,400 |
| Jan 30, 2026 | 14.28 | 14.67 | 14.20 | 14.67 | 14.67 | 2.44% | 3,435,400 |
| Jan 29, 2026 | 14.91 | 14.93 | 14.19 | 14.32 | 14.32 | -2.45% | 5,099,900 |
| Jan 28, 2026 | 14.82 | 15.04 | 14.53 | 14.68 | 14.68 | -0.54% | 5,920,200 |
| Jan 27, 2026 | 14.32 | 15.29 | 14.27 | 14.76 | 14.76 | 6.96% | 9,299,900 |
| Jan 26, 2026 | 13.48 | 13.97 | 13.30 | 13.80 | 13.80 | 1.62% | 4,260,700 |
| Jan 23, 2026 | 13.30 | 13.66 | 13.14 | 13.58 | 13.58 | 2.72% | 4,526,900 |
| Jan 22, 2026 | 13.22 | 13.90 | 13.22 | 13.22 | 13.22 | 1.07% | 8,103,500 |
| Jan 21, 2026 | 12.17 | 13.08 | 12.17 | 13.08 | 13.08 | 8.91% | 6,282,500 |
| Jan 20, 2026 | 11.84 | 12.08 | 11.63 | 12.01 | 12.01 | 1.09% | 3,069,900 |
| Jan 19, 2026 | 12.05 | 12.29 | 11.76 | 11.88 | 11.88 | -1.90% | 4,085,300 |
| Jan 16, 2026 | 12.46 | 12.52 | 12.06 | 12.11 | 12.11 | -2.18% | 2,838,800 |
| Jan 15, 2026 | 12.51 | 12.68 | 12.37 | 12.38 | 12.38 | -0.08% | 2,167,400 |
| Jan 14, 2026 | 12.58 | 12.73 | 12.32 | 12.39 | 12.39 | -0.24% | 2,995,300 |
| Jan 13, 2026 | 12.98 | 12.99 | 12.32 | 12.42 | 12.42 | -4.75% | 2,737,800 |
| Jan 12, 2026 | 12.75 | 13.08 | 12.75 | 13.04 | 13.04 | 2.27% | 2,446,700 |
| Jan 9, 2026 | 12.84 | 13.22 | 12.65 | 12.75 | 12.75 | -0.70% | 2,303,400 |
| Jan 8, 2026 | 12.65 | 13.03 | 12.60 | 12.84 | 12.84 | 1.90% | 2,673,500 |
| Jan 7, 2026 | 12.34 | 12.65 | 12.04 | 12.60 | 12.60 | -2.33% | 6,327,900 |
| Jan 6, 2026 | 12.62 | 13.19 | 12.61 | 12.90 | 12.90 | 3.20% | 2,647,100 |
| Jan 5, 2026 | 12.21 | 12.70 | 12.04 | 12.50 | 12.50 | 2.54% | 2,144,300 |
| Jan 2, 2026 | 12.25 | 12.28 | 11.94 | 12.19 | 12.19 | 0.16% | 1,763,400 |
| Dec 30, 2025 | 12.14 | 12.32 | 12.03 | 12.17 | 12.17 | 0.91% | 2,111,300 |
| Dec 29, 2025 | 12.17 | 12.21 | 11.86 | 12.06 | 12.06 | -3.98% | 2,352,800 |
| Dec 26, 2025 | 12.50 | 12.66 | 12.37 | 12.56 | 11.99 | 0.16% | 1,636,200 |
| Dec 23, 2025 | 12.00 | 12.75 | 12.00 | 12.54 | 11.97 | 4.85% | 2,688,900 |
| Dec 22, 2025 | 12.69 | 12.69 | 11.96 | 11.96 | 11.42 | -3.24% | 4,494,900 |
| Dec 19, 2025 | 12.40 | 12.59 | 12.32 | 12.36 | 11.80 | -0.56% | 1,381,800 |
| Dec 18, 2025 | 12.30 | 12.57 | 12.20 | 12.43 | 11.87 | 0.97% | 2,270,000 |
| Dec 17, 2025 | 12.31 | 12.38 | 12.05 | 12.31 | 11.75 | -1.20% | 2,873,100 |
| Dec 16, 2025 | 12.67 | 12.93 | 12.33 | 12.46 | 11.90 | -2.43% | 3,249,000 |
| Dec 15, 2025 | 12.65 | 12.85 | 12.61 | 12.77 | 12.19 | 2.08% | 1,906,900 |
| Dec 12, 2025 | 12.46 | 12.78 | 12.42 | 12.51 | 11.94 | 0.81% | 2,311,700 |
| Dec 11, 2025 | 12.47 | 12.65 | 12.35 | 12.41 | 11.85 | -0.64% | 1,696,900 |
| Dec 10, 2025 | 12.71 | 12.71 | 12.44 | 12.49 | 11.92 | -0.95% | 3,176,000 |
| Dec 9, 2025 | 12.58 | 12.87 | 12.22 | 12.61 | 12.04 | -0.79% | 2,465,800 |
| Dec 8, 2025 | 13.06 | 13.24 | 12.45 | 12.71 | 12.13 | -0.31% | 2,872,900 |
| Dec 5, 2025 | 14.27 | 14.33 | 12.68 | 12.75 | 12.17 | -10.84% | 6,482,700 |
| Dec 4, 2025 | 14.10 | 14.70 | 14.10 | 14.30 | 13.65 | 2.00% | 3,037,400 |
| Dec 3, 2025 | 13.70 | 14.07 | 13.64 | 14.02 | 13.38 | 2.94% | 2,772,200 |
| Dec 2, 2025 | 13.70 | 14.01 | 13.42 | 13.62 | 13.00 | -0.07% | 3,767,600 |
| Dec 1, 2025 | 13.61 | 13.82 | 13.36 | 13.63 | 13.01 | 0.15% | 5,142,900 |
| Nov 28, 2025 | 13.20 | 13.72 | 13.15 | 13.61 | 12.99 | 2.79% | 1,752,400 |
| Nov 27, 2025 | 13.21 | 13.42 | 13.10 | 13.24 | 12.64 | 0.08% | 1,224,100 |
| Nov 26, 2025 | 12.90 | 13.26 | 12.84 | 13.23 | 12.63 | 2.72% | 1,629,100 |
| Nov 25, 2025 | 12.69 | 12.97 | 12.50 | 12.88 | 12.30 | 2.06% | 2,278,500 |
| Nov 24, 2025 | 12.58 | 12.89 | 12.58 | 12.62 | 12.05 | 0.32% | 1,855,900 |
| Nov 21, 2025 | 12.71 | 12.78 | 12.48 | 12.58 | 12.01 | -1.87% | 1,969,700 |
| Nov 19, 2025 | 12.64 | 12.82 | 12.47 | 12.82 | 12.24 | 1.34% | 2,424,500 |
| Nov 18, 2025 | 12.29 | 12.72 | 12.12 | 12.65 | 12.08 | 2.35% | 2,883,100 |
| Nov 17, 2025 | 12.55 | 12.69 | 12.24 | 12.36 | 11.80 | -1.90% | 3,132,000 |
| Nov 14, 2025 | 13.37 | 13.37 | 12.40 | 12.60 | 12.03 | -6.94% | 8,648,100 |
| Nov 13, 2025 | 13.77 | 13.77 | 13.19 | 13.54 | 12.93 | -1.02% | 3,199,600 |
| Nov 12, 2025 | 13.82 | 13.97 | 13.46 | 13.68 | 13.06 | -1.01% | 3,548,100 |
| Nov 11, 2025 | 13.73 | 14.22 | 13.66 | 13.82 | 13.19 | 1.99% | 5,374,300 |
| Nov 10, 2025 | 13.43 | 13.55 | 13.21 | 13.55 | 12.94 | 2.73% | 2,372,200 |
| Nov 7, 2025 | 13.17 | 13.38 | 13.16 | 13.19 | 12.59 | -0.08% | 2,050,900 |
| Nov 6, 2025 | 13.50 | 13.57 | 13.03 | 13.20 | 12.60 | -2.94% | 4,819,600 |
| Nov 5, 2025 | 13.53 | 13.64 | 12.97 | 13.60 | 12.98 | -2.37% | 11,850,000 |
| Nov 4, 2025 | 13.73 | 13.96 | 13.66 | 13.93 | 13.30 | 0.51% | 1,428,100 |
| Nov 3, 2025 | 14.18 | 14.47 | 13.70 | 13.86 | 13.23 | -2.46% | 3,650,600 |
| Oct 31, 2025 | 13.24 | 14.24 | 13.20 | 14.21 | 13.57 | 8.39% | 9,779,600 |
| Oct 30, 2025 | 12.97 | 13.18 | 12.73 | 13.11 | 12.52 | 0.85% | 2,508,000 |
| Oct 29, 2025 | 13.30 | 13.39 | 12.97 | 13.00 | 12.41 | -1.22% | 2,718,300 |
| Oct 28, 2025 | 12.93 | 13.19 | 12.51 | 13.16 | 12.56 | 1.31% | 4,038,500 |
| Oct 27, 2025 | 13.46 | 13.48 | 12.99 | 12.99 | 12.40 | -1.96% | 2,319,900 |
| Oct 24, 2025 | 13.15 | 13.39 | 13.04 | 13.25 | 12.65 | 1.77% | 2,881,100 |
| Oct 23, 2025 | 12.84 | 13.28 | 12.81 | 13.02 | 12.43 | 2.68% | 4,440,700 |
| Oct 22, 2025 | 12.54 | 13.06 | 12.53 | 12.68 | 12.11 | 1.44% | 4,802,500 |
| Oct 21, 2025 | 12.39 | 12.52 | 12.30 | 12.50 | 11.93 | 0.08% | 2,086,500 |
| Oct 20, 2025 | 12.05 | 12.58 | 12.03 | 12.49 | 11.92 | 4.34% | 5,895,500 |
| Oct 17, 2025 | 11.71 | 12.05 | 11.65 | 11.97 | 11.43 | 1.18% | 2,872,900 |
| Oct 16, 2025 | 11.83 | 12.08 | 11.70 | 11.83 | 11.29 | -0.92% | 2,533,600 |
| Oct 15, 2025 | 11.36 | 12.12 | 11.36 | 11.94 | 11.40 | 3.65% | 4,629,300 |
| Oct 14, 2025 | 11.45 | 11.60 | 11.36 | 11.52 | 11.00 | -0.43% | 2,645,100 |
| Oct 13, 2025 | 11.70 | 11.82 | 11.53 | 11.57 | 11.05 | 0.17% | 3,376,200 |
| Oct 10, 2025 | 11.67 | 11.72 | 11.24 | 11.55 | 11.03 | -1.03% | 4,660,100 |
| Oct 9, 2025 | 12.02 | 12.09 | 11.58 | 11.67 | 11.14 | -2.02% | 3,644,400 |