Yduqs Participações S.A. (BVMF:YDUQ3)
Brazil
· Delayed Price · Currency is BRL 12.76
-1.54 (-10.77%)
Dec 5, 2025, 5:40 PM GMT-3
Yduqs Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.10 | 14.70 | 14.10 | 14.30 | 14.30 | 2.00% | 3,037,400 |
| Dec 3, 2025 | 13.70 | 14.07 | 13.64 | 14.02 | 14.02 | 2.94% | 2,772,200 |
| Dec 2, 2025 | 13.70 | 14.01 | 13.42 | 13.62 | 13.62 | -0.07% | 3,767,600 |
| Dec 1, 2025 | 13.61 | 13.82 | 13.36 | 13.63 | 13.63 | 0.15% | 5,142,900 |
| Nov 28, 2025 | 13.20 | 13.72 | 13.15 | 13.61 | 13.61 | 2.79% | 1,752,400 |
| Nov 27, 2025 | 13.21 | 13.42 | 13.10 | 13.24 | 13.24 | 0.08% | 1,224,100 |
| Nov 26, 2025 | 12.90 | 13.26 | 12.84 | 13.23 | 13.23 | 2.72% | 1,629,100 |
| Nov 25, 2025 | 12.69 | 12.97 | 12.50 | 12.88 | 12.88 | 2.06% | 2,278,500 |
| Nov 24, 2025 | 12.58 | 12.89 | 12.58 | 12.62 | 12.62 | 0.32% | 1,855,900 |
| Nov 21, 2025 | 12.71 | 12.78 | 12.48 | 12.58 | 12.58 | -1.87% | 1,969,700 |
| Nov 19, 2025 | 12.64 | 12.82 | 12.47 | 12.82 | 12.82 | 1.34% | 2,424,500 |
| Nov 18, 2025 | 12.29 | 12.72 | 12.12 | 12.65 | 12.65 | 2.35% | 2,883,100 |
| Nov 17, 2025 | 12.55 | 12.69 | 12.24 | 12.36 | 12.36 | -1.90% | 3,132,000 |
| Nov 14, 2025 | 13.37 | 13.37 | 12.40 | 12.60 | 12.60 | -6.94% | 8,648,100 |
| Nov 13, 2025 | 13.77 | 13.77 | 13.19 | 13.54 | 13.54 | -1.02% | 3,199,600 |
| Nov 12, 2025 | 13.82 | 13.97 | 13.46 | 13.68 | 13.68 | -1.01% | 3,548,100 |
| Nov 11, 2025 | 13.73 | 14.22 | 13.66 | 13.82 | 13.82 | 1.99% | 5,374,300 |
| Nov 10, 2025 | 13.43 | 13.55 | 13.21 | 13.55 | 13.55 | 2.73% | 2,372,200 |
| Nov 7, 2025 | 13.17 | 13.38 | 13.16 | 13.19 | 13.19 | -0.08% | 2,050,900 |
| Nov 6, 2025 | 13.50 | 13.57 | 13.03 | 13.20 | 13.20 | -2.94% | 4,819,600 |
| Nov 5, 2025 | 13.53 | 13.64 | 12.97 | 13.60 | 13.60 | -2.37% | 11,850,000 |
| Nov 4, 2025 | 13.73 | 13.96 | 13.66 | 13.93 | 13.93 | 0.51% | 1,428,100 |
| Nov 3, 2025 | 14.18 | 14.47 | 13.70 | 13.86 | 13.86 | -2.46% | 3,650,600 |
| Oct 31, 2025 | 13.24 | 14.24 | 13.20 | 14.21 | 14.21 | 8.39% | 9,779,600 |
| Oct 30, 2025 | 12.97 | 13.18 | 12.73 | 13.11 | 13.11 | 0.85% | 2,508,000 |
| Oct 29, 2025 | 13.30 | 13.39 | 12.97 | 13.00 | 13.00 | -1.22% | 2,718,300 |
| Oct 28, 2025 | 12.93 | 13.19 | 12.51 | 13.16 | 13.16 | 1.31% | 4,038,500 |
| Oct 27, 2025 | 13.46 | 13.48 | 12.99 | 12.99 | 12.99 | -1.96% | 2,319,900 |
| Oct 24, 2025 | 13.15 | 13.39 | 13.04 | 13.25 | 13.25 | 1.77% | 2,881,100 |
| Oct 23, 2025 | 12.84 | 13.28 | 12.81 | 13.02 | 13.02 | 2.68% | 4,440,700 |
| Oct 22, 2025 | 12.54 | 13.06 | 12.53 | 12.68 | 12.68 | 1.44% | 4,802,500 |
| Oct 21, 2025 | 12.39 | 12.52 | 12.30 | 12.50 | 12.50 | 0.08% | 2,086,500 |
| Oct 20, 2025 | 12.05 | 12.58 | 12.03 | 12.49 | 12.49 | 4.34% | 5,895,500 |
| Oct 17, 2025 | 11.71 | 12.05 | 11.65 | 11.97 | 11.97 | 1.18% | 2,872,900 |
| Oct 16, 2025 | 11.83 | 12.08 | 11.70 | 11.83 | 11.83 | -0.92% | 2,533,600 |
| Oct 15, 2025 | 11.36 | 12.12 | 11.36 | 11.94 | 11.94 | 3.65% | 4,629,300 |
| Oct 14, 2025 | 11.45 | 11.60 | 11.36 | 11.52 | 11.52 | -0.43% | 2,645,100 |
| Oct 13, 2025 | 11.70 | 11.82 | 11.53 | 11.57 | 11.57 | 0.17% | 3,376,200 |
| Oct 10, 2025 | 11.67 | 11.72 | 11.24 | 11.55 | 11.55 | -1.03% | 4,660,100 |
| Oct 9, 2025 | 12.02 | 12.09 | 11.58 | 11.67 | 11.67 | -2.02% | 3,644,400 |
| Oct 8, 2025 | 12.07 | 12.17 | 11.87 | 11.91 | 11.91 | -0.67% | 2,975,300 |
| Oct 7, 2025 | 12.51 | 12.57 | 11.87 | 11.99 | 11.99 | -4.92% | 8,808,000 |
| Oct 6, 2025 | 12.59 | 12.96 | 12.51 | 12.61 | 12.61 | 0.16% | 3,027,500 |
| Oct 3, 2025 | 12.25 | 12.75 | 12.19 | 12.59 | 12.59 | 1.94% | 4,429,800 |
| Oct 2, 2025 | 12.66 | 12.69 | 12.05 | 12.35 | 12.35 | -3.06% | 5,174,700 |
| Oct 1, 2025 | 13.00 | 13.11 | 12.55 | 12.74 | 12.74 | -1.39% | 3,647,100 |
| Sep 30, 2025 | 13.17 | 13.17 | 12.39 | 12.92 | 12.92 | -1.00% | 6,370,900 |
| Sep 29, 2025 | 13.00 | 13.24 | 12.92 | 13.05 | 13.05 | 1.32% | 2,407,100 |
| Sep 26, 2025 | 12.66 | 12.95 | 12.65 | 12.88 | 12.88 | 0.31% | 2,039,000 |
| Sep 25, 2025 | 13.49 | 13.49 | 12.84 | 12.84 | 12.84 | -5.17% | 3,015,000 |
| Sep 24, 2025 | 13.53 | 13.63 | 13.31 | 13.54 | 13.54 | 0.59% | 2,094,400 |
| Sep 23, 2025 | 13.53 | 13.58 | 13.20 | 13.46 | 13.46 | -0.52% | 2,289,100 |
| Sep 22, 2025 | 13.56 | 13.76 | 13.39 | 13.53 | 13.53 | -1.38% | 2,055,400 |
| Sep 19, 2025 | 13.80 | 13.86 | 13.50 | 13.72 | 13.72 | -0.36% | 2,474,700 |
| Sep 18, 2025 | 14.02 | 14.13 | 13.72 | 13.77 | 13.77 | -1.78% | 2,951,300 |
| Sep 17, 2025 | 14.04 | 14.29 | 13.82 | 14.02 | 14.02 | 0.36% | 2,419,500 |
| Sep 16, 2025 | 14.03 | 14.20 | 13.88 | 13.97 | 13.97 | -0.07% | 2,803,400 |
| Sep 15, 2025 | 13.23 | 14.03 | 13.12 | 13.98 | 13.98 | 6.72% | 5,215,300 |
| Sep 12, 2025 | 13.68 | 13.79 | 13.10 | 13.10 | 13.10 | -4.93% | 5,298,300 |
| Sep 11, 2025 | 13.94 | 13.95 | 13.74 | 13.78 | 13.78 | -0.14% | 4,096,400 |
| Sep 10, 2025 | 13.74 | 14.10 | 13.71 | 13.80 | 13.80 | 0.66% | 3,700,600 |
| Sep 9, 2025 | 13.88 | 13.98 | 13.71 | 13.71 | 13.71 | -0.65% | 3,730,300 |
| Sep 8, 2025 | 14.27 | 14.38 | 13.61 | 13.80 | 13.80 | -2.95% | 5,217,500 |
| Sep 5, 2025 | 14.11 | 14.32 | 14.05 | 14.22 | 14.22 | 1.94% | 4,401,200 |
| Sep 4, 2025 | 13.15 | 14.06 | 13.13 | 13.95 | 13.95 | 6.33% | 4,218,000 |
| Sep 3, 2025 | 12.95 | 13.13 | 12.86 | 13.12 | 13.12 | 1.23% | 4,851,100 |
| Sep 2, 2025 | 12.95 | 13.05 | 12.64 | 12.96 | 12.96 | -1.67% | 3,441,000 |
| Sep 1, 2025 | 13.18 | 13.28 | 13.00 | 13.18 | 13.18 | 0.23% | 1,428,600 |
| Aug 29, 2025 | 13.00 | 13.30 | 12.91 | 13.15 | 13.15 | 0.46% | 3,151,600 |
| Aug 28, 2025 | 13.10 | 13.35 | 12.96 | 13.09 | 13.09 | 1.24% | 3,066,400 |
| Aug 27, 2025 | 12.81 | 12.97 | 12.62 | 12.93 | 12.93 | 1.57% | 2,606,700 |
| Aug 26, 2025 | 13.06 | 13.14 | 12.67 | 12.73 | 12.73 | -2.45% | 1,990,700 |
| Aug 25, 2025 | 12.91 | 13.26 | 12.81 | 13.05 | 13.05 | 1.16% | 1,862,800 |
| Aug 22, 2025 | 12.28 | 13.04 | 12.23 | 12.90 | 12.90 | 6.17% | 4,704,800 |
| Aug 21, 2025 | 12.79 | 13.04 | 12.15 | 12.15 | 12.15 | -6.03% | 4,710,400 |
| Aug 20, 2025 | 13.06 | 13.11 | 12.90 | 12.93 | 12.93 | -1.00% | 2,418,200 |
| Aug 19, 2025 | 13.02 | 13.14 | 12.86 | 13.06 | 13.06 | -1.36% | 4,790,200 |
| Aug 18, 2025 | 12.96 | 13.60 | 12.96 | 13.24 | 13.24 | 1.46% | 2,455,200 |
| Aug 15, 2025 | 12.60 | 13.06 | 12.27 | 13.05 | 13.05 | 0.08% | 5,618,100 |
| Aug 14, 2025 | 12.92 | 13.13 | 12.73 | 13.04 | 13.04 | 0.31% | 2,478,500 |
| Aug 13, 2025 | 13.38 | 13.46 | 12.94 | 13.00 | 13.00 | -3.42% | 2,217,500 |
| Aug 12, 2025 | 13.38 | 13.65 | 13.36 | 13.46 | 13.46 | 1.05% | 2,029,200 |
| Aug 11, 2025 | 13.45 | 13.54 | 13.27 | 13.32 | 13.32 | -1.70% | 1,490,900 |
| Aug 8, 2025 | 13.53 | 13.78 | 13.21 | 13.55 | 13.55 | -0.37% | 4,699,500 |
| Aug 7, 2025 | 13.40 | 13.66 | 13.17 | 13.60 | 13.60 | 2.18% | 6,211,500 |
| Aug 6, 2025 | 13.14 | 13.56 | 13.12 | 13.31 | 13.31 | 1.29% | 4,004,000 |
| Aug 5, 2025 | 12.65 | 13.20 | 12.58 | 13.14 | 13.14 | 3.63% | 4,695,700 |
| Aug 4, 2025 | 13.08 | 13.22 | 12.48 | 12.68 | 12.68 | -2.54% | 4,158,000 |
| Aug 1, 2025 | 13.20 | 13.37 | 12.85 | 13.01 | 13.01 | 0.54% | 5,649,500 |
| Jul 31, 2025 | 13.02 | 13.22 | 12.53 | 12.94 | 12.94 | -1.82% | 5,238,500 |
| Jul 30, 2025 | 12.58 | 13.25 | 12.46 | 13.18 | 13.18 | 4.60% | 3,859,400 |
| Jul 29, 2025 | 12.56 | 12.98 | 12.41 | 12.60 | 12.60 | -0.55% | 6,020,100 |
| Jul 28, 2025 | 12.40 | 12.72 | 12.23 | 12.67 | 12.67 | 2.26% | 5,276,000 |
| Jul 25, 2025 | 12.96 | 12.99 | 12.35 | 12.39 | 12.39 | -4.69% | 4,617,500 |
| Jul 24, 2025 | 12.87 | 13.00 | 12.60 | 13.00 | 13.00 | -0.08% | 3,309,800 |
| Jul 23, 2025 | 12.99 | 13.15 | 12.85 | 13.01 | 13.01 | 0.39% | 3,210,000 |
| Jul 22, 2025 | 13.22 | 13.30 | 12.89 | 12.96 | 12.96 | -1.29% | 4,879,200 |
| Jul 21, 2025 | 13.38 | 13.38 | 12.91 | 13.13 | 13.13 | -1.28% | 5,772,300 |
| Jul 18, 2025 | 14.20 | 14.28 | 13.18 | 13.30 | 13.30 | -7.45% | 8,415,900 |
| Jul 17, 2025 | 14.21 | 14.38 | 13.98 | 14.37 | 14.37 | 0.70% | 2,804,100 |