São Paulo - Delayed Quote
BRL
Yduqs Participações S.A. (YDUQ3.SA)
8.91
-0.05
(-0.56%)
At close: October 30 at 5:05:40 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.72
9.00
8.56
8.91
8.91
5,642,100
Oct 29, 2026
8.90
9.17
8.71
8.96
8.96
6,746,200
Oct 28, 2026
9.10
9.10
8.64
8.90
8.90
9,678,000
Oct 27, 2026
9.10
9.19
8.63
9.18
9.18
15,392,900
Oct 26, 2026
9.00
9.10
8.27
9.05
9.05
13,270,000
Oct 23, 2026
13.72
14.09
13.49
14.04
14.04
5,229,500
Oct 22, 2026
13.85
14.00
13.53
13.77
13.77
3,380,400
Oct 21, 2026
14.53
14.71
13.89
14.00
14.00
2,782,100
Oct 20, 2026
14.34
14.71
14.11
14.48
14.48
5,183,300
Oct 19, 2026
13.82
14.27
13.80
14.08
14.08
4,756,200
Oct 16, 2026
13.67
13.71
13.16
13.64
13.64
3,498,300
Oct 15, 2026
13.00
13.86
12.79
13.46
13.46
4,780,800
Oct 14, 2026
13.01
13.39
12.63
13.18
13.18
6,636,000
Oct 13, 2026
14.47
14.47
13.32
13.32
13.32
6,269,400
Oct 9, 2026
13.65
14.86
13.50
14.55
14.55
7,573,900
Oct 8, 2026
13.23
13.62
13.07
13.54
13.54
6,493,900
Oct 7, 2026
13.02
13.47
12.95
13.23
13.23
6,068,300
Oct 6, 2026
12.44
13.17
12.32
13.01
13.01
7,376,000
Oct 5, 2026
11.73
12.50
11.73
12.46
12.46
7,844,600
Oct 2, 2026
11.29
11.29
10.87
11.08
11.08
5,084,700
Oct 1, 2026
11.25
11.25
10.81
11.04
11.04
4,910,300
Sep 30, 2026
10.60
11.14
10.50
11.14
11.14
6,173,100
Sep 29, 2026
10.82
10.93
10.37
10.41
10.41
4,728,200
Sep 28, 2026
11.00
11.16
10.71
10.86
10.86
4,277,100
Sep 25, 2026
11.24
11.64
11.09
11.10
11.10
7,482,300
Sep 24, 2026
11.05
11.18
10.34
11.18
11.18
18,420,900
Sep 23, 2026
11.11
11.26
10.59
10.86
10.86
6,337,200
Sep 22, 2026
11.07
11.27
10.94
11.21
11.21
5,976,300
Sep 21, 2026
10.68
11.16
10.65
11.14
11.14
9,240,700
Sep 18, 2026
10.30
10.60
10.11
10.60
10.60
5,345,500
Sep 17, 2026
10.12
10.52
10.06
10.41
10.41
9,306,900
Sep 16, 2026
10.14
10.49
10.08
10.10
10.10
4,918,300
Sep 15, 2026
9.98
10.28
9.80
10.15
10.15
5,990,300
Sep 14, 2026
9.69
9.93
9.62
9.92
9.92
3,212,300
Sep 11, 2026
10.04
10.10
9.75
9.91
9.91
4,180,800
Sep 10, 2026
10.14
10.20
9.88
10.09
10.09
6,601,200
Sep 9, 2026
9.96
10.37
9.81
10.20
10.20
10,288,300
Sep 8, 2026
9.75
10.02
9.71
9.95
9.95
6,365,100
Sep 4, 2026
9.39
9.78
9.39
9.64
9.64
5,332,500
Sep 3, 2026
9.60
9.69
9.33
9.49
9.49
7,365,400
Sep 2, 2026
8.86
9.39
8.79
9.31
9.31
5,101,900
Sep 1, 2026
8.78
9.00
8.62
8.82
8.82
4,303,900
Aug 31, 2026
8.88
8.97
8.59
8.73
8.73
4,660,500
Aug 28, 2026
8.90
9.09
8.72
8.84
8.84
3,677,600
Aug 27, 2026
8.58
8.88
8.57
8.86
8.86
3,756,000
Aug 26, 2026
8.70
8.83
8.50
8.62
8.62
3,782,300
Aug 25, 2026
8.90
8.90
8.35
8.74
8.74
6,715,200
Aug 24, 2026
8.45
8.93
8.45
8.88
8.88
9,669,300
Aug 21, 2026
7.49
7.90
7.45
7.87
7.87
4,995,100
Aug 20, 2026
7.34
7.52
7.25
7.44
7.44
5,422,000
Aug 19, 2026
7.52
7.58
7.32
7.41
7.41
4,732,900
Aug 18, 2026
7.31
7.50
7.23
7.33
7.33
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
9,219,200
Aug 13, 2026
7.43
7.76
7.42
7.72
7.72
2,435,300
Aug 12, 2026
7.56
7.59
7.34
7.44
7.44
3,802,900
Aug 11, 2026
7.56
7.87
7.50
7.52
7.52
4,480,600
Aug 10, 2026
7.95
7.96
7.52
7.54
7.54
6,202,200
Aug 7, 2026
8.27
8.27
7.93
7.96
7.96
3,805,400
Aug 6, 2026
8.21
8.35
8.16
8.24
8.24
1,563,600
Aug 5, 2026
8.34
8.50
8.24
8.29
8.29
1,844,100
Aug 4, 2026
8.49
8.53
8.20
8.29
8.29
2,196,200
Aug 3, 2026
8.39
8.42
8.10
8.38
8.38
3,838,100
Jul 31, 2026
8.38
8.52
8.24
8.26
8.26
1,857,600
Jul 30, 2026
8.19
8.39
8.19
8.34
8.34
2,327,000
Jul 29, 2026
8.15
8.27
8.01
8.14
8.14
3,029,100
Jul 28, 2026
8.20
8.30
7.97
8.16
8.16
3,501,500
Jul 27, 2026
7.83
8.03
7.79
7.94
7.94
2,535,100
Jul 24, 2026
7.44
7.95
7.41
7.78
7.78
6,173,200
Jul 23, 2026
7.65
7.75
7.46
7.55
7.55
6,407,600
Jul 22, 2026
7.86
8.01
7.65
7.77
7.77
8,223,800
Jul 21, 2026
8.17
8.20
7.77
7.83
7.83
6,934,200
Jul 20, 2026
8.61
8.70
8.16
8.17
8.17
6,716,200
Jul 17, 2026
8.83
8.87
8.53
8.61
8.61
2,750,400
Jul 16, 2026
8.72
8.84
8.51
8.84
8.84
2,492,900
Jul 15, 2026
8.92
8.95
8.69
8.76
8.76
3,189,400
Jul 14, 2026
8.93
9.02
8.78
8.96
8.96
2,270,100
Jul 13, 2026
8.84
9.08
8.82
8.88
8.88
1,874,500
Jul 10, 2026
9.00
9.12
8.87
8.95
8.95
2,392,000
Jul 9, 2026
8.31
8.68
8.31
8.68
8.68
1,950,600
Jul 8, 2026
8.25
8.36
8.13
8.27
8.27
2,421,500
Jul 7, 2026
8.75
8.76
8.24
8.36
8.36
4,261,000
Jul 6, 2026
8.96
9.03
8.69
8.69
8.69
1,327,800
Jul 3, 2026
9.07
9.19
8.85
9.07
9.07
1,573,600
Jul 2, 2026
9.10
9.15
8.87
8.92
8.92
2,272,400
Jul 1, 2026
8.71
9.11
8.64
8.90
8.90
2,225,000
Jun 30, 2026
8.78
8.96
8.57
8.88
8.88
2,546,000
Jun 29, 2026
8.85
8.97
8.80
8.86
8.86
1,526,800
Jun 26, 2026
8.80
9.00
8.65
8.90
8.90
2,718,900
Jun 25, 2026
8.84
9.15
8.71
8.75
8.75
2,993,500
Jun 24, 2026
8.44
8.83
8.40
8.78
8.78
6,941,300
Jun 23, 2026
8.27
8.69
8.24
8.53
8.53
3,467,300
Jun 22, 2026
8.50
8.61
8.16
8.45
8.45
5,074,300
Jun 19, 2026
7.94
8.09
7.85
8.03
8.03
3,415,200
Jun 18, 2026
8.36
8.47
7.94
7.94
7.94
5,743,800
Jun 17, 2026
8.86
8.92
8.36
8.36
8.36
4,397,000
Jun 16, 2026
8.85
8.87
8.68
8.74
8.74
2,923,100
Jun 15, 2026
9.10
9.23
8.79
8.90
8.90
6,810,100
Jun 12, 2026
8.70
8.93
8.63
8.73
8.73
3,660,700
Jun 11, 2026
8.80
8.93
8.47
8.80
8.80
5,306,400
Jun 10, 2026
8.81
8.83
8.50
8.83
8.83
4,048,700
Jun 9, 2026
8.87
9.01
8.66
8.86
8.86
3,912,400
Jun 8, 2026
8.78
8.96
8.75
8.80
8.80
2,083,000
Jun 5, 2026
8.89
9.02
8.77
8.89
8.89
2,194,900
Jun 3, 2026
9.20
9.24
8.75
8.86
8.86
5,526,900
Jun 2, 2026
9.50
9.56
9.37
9.39
9.39
2,258,100
Jun 1, 2026
9.59
9.64
9.29
9.46
9.46
3,759,300
May 29, 2026
9.56
9.66
9.37
9.54
9.54
3,100,400
May 28, 2026
9.63
9.87
9.55
9.58
9.58
2,166,800
May 27, 2026
9.78
9.90
9.57
9.62
9.62
2,018,600
May 26, 2026
9.65
9.73
9.48
9.60
9.60
2,452,300
May 25, 2026
9.74
9.86
9.62
9.70
9.70
3,174,600
May 22, 2026
9.60
9.72
9.41
9.57
9.57
3,355,300
May 21, 2026
9.66
9.89
9.46
9.73
9.73
3,135,000
May 20, 2026
9.44
9.95
9.42
9.78
9.78
5,487,700
May 19, 2026
9.36
9.74
9.25
9.32
9.32
4,711,600
May 18, 2026
9.54
9.73
9.26
9.56
9.56
4,705,700
May 15, 2026
9.49
9.82
9.35
9.56
9.56
4,396,600
May 14, 2026
10.09
10.17
9.74
9.74
9.74
4,683,400
May 13, 2026
10.20
10.26
9.77
9.87
9.87
6,728,200
May 12, 2026
10.57
10.76
10.22
10.25
10.25
5,503,700
May 11, 2026
10.85
11.14
10.51
10.68
10.68
5,607,900
May 8, 2026
10.16
11.12
10.16
10.96
10.96
8,637,500
May 7, 2026
10.21
10.53
10.00
10.16
10.16
4,641,900
May 6, 2026
10.26
10.53
10.20
10.21
10.21
2,935,100
May 5, 2026
9.91
10.24
9.89
10.06
10.06
7,179,300
May 4, 2026
9.86
10.04
9.76
9.91
9.91
4,273,800
Apr 30, 2026
9.85
9.91
9.66
9.86
9.86
3,679,300
Apr 29, 2026
9.89
9.89
9.60
9.66
9.66
4,811,100
Apr 28, 2026
10.04
10.08
9.81
9.92
9.92
5,541,500
Apr 27, 2026
10.54
10.64
10.11
10.14
10.14
4,680,500
Apr 24, 2026
10.77
10.78
10.39
10.50
10.50
3,403,400
Apr 23, 2026
11.15
11.19
10.70
10.75
10.75
5,491,600
Apr 22, 2026
11.77
11.78
11.07
11.15
11.15
4,532,800
Apr 20, 2026
11.70
11.81
11.54
11.79
11.79
2,235,200
Apr 17, 2026
12.01
12.24
11.66
11.71
11.71
4,075,600
Apr 16, 2026
11.96
12.12
11.69
11.69
11.69
2,846,300
Apr 15, 2026
11.90
12.00
11.67
11.83
11.83
2,486,900
Apr 14, 2026
11.83
12.10
11.76
11.90
11.90
3,072,200
Apr 13, 2026
11.42
11.98
11.38
11.75
11.75
3,477,200
Apr 10, 2026
12.00
12.12
11.41
11.51
11.51
5,543,700
Apr 9, 2026
11.98
12.04
11.74
11.85
11.85
3,736,700
Apr 8, 2026
12.60
12.67
11.84
11.89
11.89
4,151,700
Apr 7, 2026
11.71
12.15
11.49
11.85
11.85
6,981,100
Apr 6, 2026
11.84
11.89
11.56
11.77
11.77
1,952,600
Apr 2, 2026
11.67
12.02
11.55
11.72
11.72
3,965,400
Apr 1, 2026
12.20
12.55
12.03
12.03
12.03
3,751,000
Mar 31, 2026
11.87
12.30
11.71
12.11
12.11
3,511,300
Mar 30, 2026
11.50
11.60
11.23
11.59
11.59
4,239,900
Mar 27, 2026
11.07
11.41
10.92
11.17
11.17
5,577,500
Mar 26, 2026
11.27
11.58
11.16
11.16
11.16
4,483,500
Mar 25, 2026
11.43
11.58
11.28
11.42
11.42
4,990,700
Mar 24, 2026
10.95
11.18
10.63
11.11
11.11
3,461,600
Mar 23, 2026
10.58
11.03
10.50
11.00
11.00
4,504,300
Mar 20, 2026
10.08
10.38
9.91
10.27
10.27
7,748,900
Mar 19, 2026
9.64
10.14
9.47
10.13
10.13
7,839,100
Mar 18, 2026
10.28
10.33
9.86
9.90
9.90
6,341,700
Mar 17, 2026
10.41
10.74
10.30
10.38
10.38
3,804,900
Mar 16, 2026
10.47
10.78
10.29
10.40
10.40
3,913,800
Mar 13, 2026
10.38
10.77
10.02
10.17
10.17
7,353,200
Mar 12, 2026
11.37
11.40
10.27
10.28
10.28
13,636,800
Mar 11, 2026
12.10
12.44
11.96
12.07
12.07
12,001,600
Mar 10, 2026
12.09
12.51
11.91
12.24
12.24
2,727,400
Mar 9, 2026
11.83
12.08
11.56
11.93
11.93
2,575,500
Mar 6, 2026
12.01
12.33
11.80
11.87
11.87
3,144,000
Mar 5, 2026
12.20
12.40
11.86
12.09
12.09
4,946,700
Mar 4, 2026
12.40
12.66
12.24
12.30
12.30
1,986,400
Mar 3, 2026
12.44
12.53
12.07
12.10
12.10
3,765,100
Mar 2, 2026
13.09
13.24
12.86
13.01
13.01
2,950,700
Feb 27, 2026
13.36
13.53
13.21
13.27
13.27
2,312,500
Feb 26, 2026
13.94
14.01
13.51
13.56
13.56
2,520,000
Feb 25, 2026
14.07
14.28
13.83
13.90
13.90
3,190,900
Feb 24, 2026
13.30
14.06
13.20
13.96
13.96
3,494,900
Feb 23, 2026
13.37
13.37
13.05
13.15
13.15
2,174,500
Feb 20, 2026
13.25
13.61
13.02
13.46
13.46
2,560,500
Feb 19, 2026
13.07
13.59
13.05
13.32
13.32
2,958,300
Feb 18, 2026
12.75
13.08
12.67
12.98
12.98
2,802,800
Feb 13, 2026
12.66
12.96
12.42
12.88
12.88
3,086,500
Feb 12, 2026
13.32
13.47
12.73
12.92
12.92
2,115,400
Feb 11, 2026
13.56
13.65
13.39
13.40
13.40
3,271,600
Feb 10, 2026
13.70
13.76
13.30
13.45
13.45
2,985,100
Feb 9, 2026
13.62
13.72
13.27
13.71
13.71
1,820,700
Feb 6, 2026
13.44
13.62
13.25
13.50
13.50
1,877,500
Feb 5, 2026
13.38
13.82
13.38
13.53
13.53
1,967,000
Feb 4, 2026
13.88
14.07
13.20
13.37
13.37
4,871,100
Feb 3, 2026
14.74
14.86
13.90
14.00
14.00
7,703,400
Feb 2, 2026
14.68
14.92
14.49
14.49
14.49
2,707,400
Jan 30, 2026
14.28
14.67
14.20
14.67
14.67
3,435,800
Jan 29, 2026
14.91
14.93
14.20
14.32
14.32
5,099,900
Jan 28, 2026
14.82
15.04
14.54
14.68
14.68
5,920,200
Jan 27, 2026
14.32
15.29
14.27
14.76
14.76
9,299,900
Jan 26, 2026
13.48
13.97
13.30
13.80
13.80
4,260,700
Jan 23, 2026
13.30
13.65
13.14
13.58
13.58
4,578,300
Jan 22, 2026
13.22
13.90
13.22
13.22
13.22
8,103,500
Jan 21, 2026
12.17
13.08
12.17
13.08
13.08
6,282,500
Jan 20, 2026
11.84
12.08
11.63
12.01
12.01
3,069,900
Jan 19, 2026
12.05
12.29
11.76
11.88
11.88
4,085,300
Jan 16, 2026
12.46
12.52
12.06
12.11
12.11
2,838,900
Jan 15, 2026
12.51
12.68
12.37
12.38
12.38
2,167,400
Jan 14, 2026
12.58
12.73
12.32
12.39
12.39
2,995,300
Jan 13, 2026
12.98
12.99
12.32
12.42
12.42
2,737,800
Jan 12, 2026
12.75
13.08
12.75
13.04
13.04
2,446,700
Jan 9, 2026
12.84
13.22
12.65
12.75
12.75
2,303,400
Jan 8, 2026
12.65
13.03
12.60
12.84
12.84
2,673,500
Jan 7, 2026
12.34
12.65
12.04
12.60
12.60
6,327,900
Jan 6, 2026
12.62
13.19
12.61
12.90
12.90
2,647,100
Jan 5, 2026
12.21
12.70
12.04
12.50
12.50
2,144,300
Jan 2, 2026
12.25
12.28
11.95
12.19
12.19
1,773,400
Dec 30, 2025
12.14
12.32
12.03
12.17
12.17
2,111,300
Dec 29, 2025
0.569143
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
12.17
12.21
11.86
12.06
12.06
2,352,800
Dec 26, 2025
12.50
12.66
12.37
12.56
11.99
1,636,200
Dec 23, 2025
12.00
12.75
12.00
12.54
11.97
2,688,900
Dec 22, 2025
12.69
12.69
11.96
11.96
11.42
4,494,900
Dec 19, 2025
12.40
12.59
12.32
12.36
11.80
1,393,600
Dec 18, 2025
12.30
12.57
12.20
12.43
11.87
2,270,000
Dec 17, 2025
12.31
12.38
12.05
12.31
11.75
2,873,100
Dec 16, 2025
12.67
12.93
12.33
12.46
11.90
3,260,100
Dec 15, 2025
12.65
12.85
12.61
12.77
12.19
1,906,900
Dec 12, 2025
12.46
12.78
12.42
12.51
11.94
2,312,700
Dec 11, 2025
12.47
12.65
12.35
12.41
11.85
1,696,900
Dec 10, 2025
12.71
12.71
12.44
12.49
11.92
3,176,000
Dec 9, 2025
12.58
12.87
12.22
12.61
12.04
2,465,800
Dec 8, 2025
13.06
13.24
12.45
12.71
12.13
2,872,900
Dec 5, 2025
14.27
14.33
12.68
12.75
12.17
6,488,000
Dec 4, 2025
14.10
14.70
14.10
14.30
13.65
3,037,400
Dec 3, 2025
13.70
14.07
13.64
14.02
13.38
2,772,200
Dec 2, 2025
13.70
14.01
13.42
13.62
13.00
3,767,600
Dec 1, 2025
13.61
13.82
13.36
13.63
13.01
5,142,900
Nov 28, 2025
13.20
13.72
13.15
13.61
12.99
1,754,600
Nov 27, 2025
13.21
13.42
13.10
13.24
12.64
1,224,100
Nov 26, 2025
12.90
13.26
12.84
13.23
12.63
1,629,100
Nov 25, 2025
12.69
12.97
12.50
12.88
12.30
2,278,500
Nov 24, 2025
12.58
12.89
12.58
12.62
12.05
1,855,900
Nov 21, 2025
12.71
12.78
12.49
12.58
12.01
1,973,800
Nov 19, 2025
12.64
12.82
12.47
12.82
12.24
2,424,500
Nov 18, 2025
12.29
12.72
12.12
12.65
12.08
2,883,100
Nov 17, 2025
12.55
12.69
12.24
12.36
11.80
3,132,000
Nov 14, 2025
13.37
13.37
12.40
12.60
12.03
8,671,100
Nov 13, 2025
13.77
13.77
13.20
13.54
12.93
3,199,600
Nov 12, 2025
13.82
13.97
13.46
13.68
13.06
3,548,100
Nov 11, 2025
13.73
14.22
13.66
13.82
13.19
5,374,300
Nov 10, 2025
13.43
13.55
13.21
13.55
12.94
2,372,200
Nov 7, 2025
13.17
13.38
13.16
13.19
12.59
2,059,300
Nov 6, 2025
13.50
13.57
13.03
13.20
12.60
4,819,600
Nov 5, 2025
13.93
13.93
12.97
13.60
12.98
11,850,300
Nov 4, 2025
13.73
13.96
13.66
13.93
13.30
1,428,100
Nov 3, 2025
14.18
14.47
13.70
13.86
13.23
3,650,600
Oct 31, 2025
13.24
14.24
13.20
14.21
13.57
9,789,500
Oct 30, 2025
12.97
13.18
12.73
13.11
12.52
2,524,100
