YDUQS Participacoes SA YDUQ3
BMFBOVESPA · Brazil · Commercial Services
BRL 11.01-0.13 (-1.17%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.01 | -1.17% | BRL 11.25 | BRL 11.25 | BRL 10.81 | 4.91M |
| 2026-09-30 | BRL 11.14 | +7.01% | BRL 10.60 | BRL 11.14 | BRL 10.50 | 6.17M |
| 2026-09-29 | BRL 10.41 | -4.14% | BRL 10.82 | BRL 10.93 | BRL 10.37 | 4.73M |
| 2026-09-28 | BRL 10.86 | -2.16% | BRL 11.00 | BRL 11.16 | BRL 10.71 | 4.28M |
| 2026-09-25 | BRL 11.10 | -0.72% | BRL 11.24 | BRL 11.64 | BRL 11.09 | 7.48M |
| 2026-09-24 | BRL 11.18 | +2.95% | BRL 11.05 | BRL 11.18 | BRL 10.34 | 18.42M |
| 2026-09-23 | BRL 10.86 | -3.12% | BRL 11.11 | BRL 11.26 | BRL 10.59 | 6.34M |
| 2026-09-22 | BRL 11.21 | +0.63% | BRL 11.07 | BRL 11.27 | BRL 10.94 | 5.98M |
| 2026-09-21 | BRL 11.14 | +5.09% | BRL 10.68 | BRL 11.16 | BRL 10.65 | 9.24M |
| 2026-09-18 | BRL 10.60 | +1.83% | BRL 10.30 | BRL 10.60 | BRL 10.11 | 5.35M |
| 2026-09-17 | BRL 10.41 | +3.07% | BRL 10.12 | BRL 10.52 | BRL 10.06 | 9.31M |
| 2026-09-16 | BRL 10.10 | -0.49% | BRL 10.14 | BRL 10.49 | BRL 10.08 | 4.92M |
| 2026-09-15 | BRL 10.15 | +2.32% | BRL 9.98 | BRL 10.28 | BRL 9.80 | 5.99M |
| 2026-09-14 | BRL 9.92 | +0.10% | BRL 9.69 | BRL 9.93 | BRL 9.62 | 3.21M |
| 2026-09-11 | BRL 9.91 | -1.78% | BRL 10.04 | BRL 10.10 | BRL 9.75 | 4.18M |
| 2026-09-10 | BRL 10.09 | -1.08% | BRL 10.14 | BRL 10.20 | BRL 9.88 | 6.60M |
| 2026-09-09 | BRL 10.20 | +2.51% | BRL 9.96 | BRL 10.37 | BRL 9.81 | 10.29M |
| 2026-09-08 | BRL 9.95 | +3.22% | BRL 9.75 | BRL 10.02 | BRL 9.71 | 6.37M |
| 2026-09-04 | BRL 9.64 | +1.58% | BRL 9.39 | BRL 9.78 | BRL 9.39 | 5.33M |
| 2026-09-03 | BRL 9.49 | +1.93% | BRL 9.60 | BRL 9.69 | BRL 9.33 | 7.37M |
| 2026-09-02 | BRL 9.31 | +5.56% | BRL 8.86 | BRL 9.39 | BRL 8.79 | 5.10M |
| 2026-09-01 | BRL 8.82 | +1.03% | BRL 8.78 | BRL 9.00 | BRL 8.62 | 4.30M |
| 2026-08-31 | BRL 8.73 | -1.24% | BRL 8.88 | BRL 8.97 | BRL 8.59 | 4.66M |
| 2026-08-28 | BRL 8.84 | -0.23% | BRL 8.90 | BRL 9.09 | BRL 8.72 | 3.68M |
| 2026-08-27 | BRL 8.86 | +2.78% | BRL 8.58 | BRL 8.88 | BRL 8.57 | 3.76M |
| 2026-08-26 | BRL 8.62 | -1.37% | BRL 8.70 | BRL 8.83 | BRL 8.50 | 3.78M |
| 2026-08-25 | BRL 8.74 | -1.58% | BRL 8.90 | BRL 8.90 | BRL 8.35 | 6.72M |
| 2026-08-24 | BRL 8.88 | +12.83% | BRL 8.45 | BRL 8.93 | BRL 8.45 | 9.67M |
| 2026-08-21 | BRL 7.87 | +5.78% | BRL 7.49 | BRL 7.90 | BRL 7.45 | 5.00M |
| 2026-08-20 | BRL 7.44 | +0.40% | BRL 7.34 | BRL 7.52 | BRL 7.25 | 5.42M |
| 2026-08-19 | BRL 7.41 | +1.09% | BRL 7.52 | BRL 7.58 | BRL 7.32 | 4.73M |
| 2026-08-18 | BRL 7.33 | +0.14% | BRL 7.31 | BRL 7.50 | BRL 7.23 | 4.16M |
| 2026-08-17 | BRL 7.32 | 0.00% | BRL 7.25 | BRL 7.69 | BRL 7.25 | 5.67M |
| 2026-08-14 | BRL 7.32 | -5.18% | BRL 7.63 | BRL 7.68 | BRL 7.02 | 9.22M |
| 2026-08-13 | BRL 7.72 | +3.76% | BRL 7.43 | BRL 7.76 | BRL 7.42 | 2.44M |
| 2026-08-12 | BRL 7.44 | -1.06% | BRL 7.56 | BRL 7.59 | BRL 7.34 | 3.80M |
| 2026-08-11 | BRL 7.52 | -5.53% | BRL 7.56 | BRL 7.87 | BRL 7.50 | 4.48M |
| 2026-08-07 | BRL 7.96 | -3.40% | BRL 8.27 | BRL 8.27 | BRL 7.93 | 3.81M |
| 2026-08-06 | BRL 8.24 | -0.60% | BRL 8.21 | BRL 8.35 | BRL 8.16 | 1.56M |
| 2026-08-05 | BRL 8.29 | 0.00% | BRL 8.34 | BRL 8.50 | BRL 8.24 | 1.84M |
| 2026-08-04 | BRL 8.29 | -1.07% | BRL 8.49 | BRL 8.53 | BRL 8.20 | 2.20M |
| 2026-08-03 | BRL 8.38 | +1.45% | BRL 8.39 | BRL 8.42 | BRL 8.10 | 3.84M |
| 2026-07-31 | BRL 8.26 | -0.96% | BRL 8.38 | BRL 8.52 | BRL 8.24 | 1.86M |
| 2026-07-30 | BRL 8.34 | +2.46% | BRL 8.19 | BRL 8.39 | BRL 8.19 | 2.33M |
| 2026-07-29 | BRL 8.14 | -0.25% | BRL 8.15 | BRL 8.27 | BRL 8.01 | 3.03M |
| 2026-07-28 | BRL 8.16 | +2.77% | BRL 8.20 | BRL 8.30 | BRL 7.97 | 3.50M |
| 2026-07-27 | BRL 7.94 | +2.06% | BRL 7.83 | BRL 8.03 | BRL 7.79 | 2.54M |
| 2026-07-24 | BRL 7.78 | +3.05% | BRL 7.44 | BRL 7.95 | BRL 7.41 | 6.17M |
| 2026-07-23 | BRL 7.55 | -2.83% | BRL 7.65 | BRL 7.75 | BRL 7.46 | 6.41M |
| 2026-07-22 | BRL 7.77 | -0.77% | BRL 7.86 | BRL 8.01 | BRL 7.65 | 8.22M |
| 2026-07-21 | BRL 7.83 | -4.16% | BRL 8.17 | BRL 8.20 | BRL 7.77 | 6.93M |
| 2026-07-20 | BRL 8.17 | -5.11% | BRL 8.61 | BRL 8.70 | BRL 8.16 | 6.72M |
| 2026-07-17 | BRL 8.61 | -2.60% | BRL 8.83 | BRL 8.87 | BRL 8.53 | 2.75M |
| 2026-07-16 | BRL 8.84 | +0.91% | BRL 8.72 | BRL 8.84 | BRL 8.51 | 2.49M |
| 2026-07-15 | BRL 8.76 | -2.23% | BRL 8.92 | BRL 8.95 | BRL 8.69 | 3.19M |
| 2026-07-14 | BRL 8.96 | +0.90% | BRL 8.93 | BRL 9.02 | BRL 8.78 | 2.27M |
| 2026-07-13 | BRL 8.88 | -0.78% | BRL 8.84 | BRL 9.08 | BRL 8.82 | 1.87M |
| 2026-07-10 | BRL 8.95 | +3.11% | BRL 9.00 | BRL 9.12 | BRL 8.87 | 2.39M |
| 2026-07-09 | BRL 8.68 | +4.96% | BRL 8.31 | BRL 8.68 | BRL 8.31 | 1.95M |
| 2026-07-08 | BRL 8.27 | -1.08% | BRL 8.25 | BRL 8.36 | BRL 8.13 | 2.42M |
| 2026-07-07 | BRL 8.36 | -3.80% | BRL 8.75 | BRL 8.76 | BRL 8.24 | 4.26M |
| 2026-07-06 | BRL 8.69 | -4.19% | BRL 8.96 | BRL 9.03 | BRL 8.69 | 1.33M |
| 2026-07-03 | BRL 9.07 | +1.68% | BRL 9.07 | BRL 9.19 | BRL 8.85 | 1.57M |
| 2026-07-02 | BRL 8.92 | +0.22% | BRL 9.10 | BRL 9.15 | BRL 8.87 | 2.27M |
| 2026-07-01 | BRL 8.90 | +0.23% | BRL 8.71 | BRL 9.11 | BRL 8.64 | 2.23M |
| 2026-06-30 | BRL 8.88 | +0.23% | BRL 8.78 | BRL 8.96 | BRL 8.57 | 2.55M |
| 2026-06-29 | BRL 8.86 | -0.45% | BRL 8.85 | BRL 8.97 | BRL 8.80 | 1.53M |
| 2026-06-26 | BRL 8.90 | +1.71% | BRL 8.80 | BRL 9.00 | BRL 8.65 | 2.72M |
| 2026-06-25 | BRL 8.75 | -0.34% | BRL 8.84 | BRL 9.15 | BRL 8.71 | 2.99M |
| 2026-06-24 | BRL 8.78 | +2.93% | BRL 8.44 | BRL 8.83 | BRL 8.40 | 6.94M |
| 2026-06-23 | BRL 8.53 | +0.95% | BRL 8.27 | BRL 8.69 | BRL 8.24 | 3.47M |
| 2026-06-22 | BRL 8.45 | +5.23% | BRL 8.50 | BRL 8.61 | BRL 8.16 | 5.07M |
| 2026-06-19 | BRL 8.03 | +1.13% | BRL 7.94 | BRL 8.09 | BRL 7.85 | 3.42M |
| 2026-06-18 | BRL 7.94 | -5.02% | BRL 8.36 | BRL 8.47 | BRL 7.94 | 5.74M |
| 2026-06-17 | BRL 8.36 | -4.35% | BRL 8.86 | BRL 8.92 | BRL 8.36 | 4.40M |
| 2026-06-16 | BRL 8.74 | -1.80% | BRL 8.85 | BRL 8.87 | BRL 8.68 | 2.92M |
| 2026-06-15 | BRL 8.90 | +1.95% | BRL 9.10 | BRL 9.23 | BRL 8.79 | 6.81M |
| 2026-06-12 | BRL 8.73 | -0.80% | BRL 8.70 | BRL 8.93 | BRL 8.63 | 3.66M |
| 2026-06-11 | BRL 8.80 | -0.34% | BRL 8.80 | BRL 8.93 | BRL 8.47 | 5.31M |
| 2026-06-10 | BRL 8.83 | -0.34% | BRL 8.81 | BRL 8.83 | BRL 8.50 | 4.05M |
| 2026-06-09 | BRL 8.86 | +0.68% | BRL 8.87 | BRL 9.01 | BRL 8.66 | 3.91M |
| 2026-06-08 | BRL 8.80 | -1.01% | BRL 8.78 | BRL 8.96 | BRL 8.75 | 2.08M |
| 2026-06-05 | BRL 8.89 | +0.34% | BRL 8.89 | BRL 9.02 | BRL 8.77 | 2.19M |
| 2026-06-03 | BRL 8.86 | -5.64% | BRL 9.20 | BRL 9.24 | BRL 8.75 | 5.53M |
| 2026-06-02 | BRL 9.39 | -0.74% | BRL 9.50 | BRL 9.56 | BRL 9.37 | 2.26M |
| 2026-06-01 | BRL 9.46 | -0.84% | BRL 9.59 | BRL 9.64 | BRL 9.29 | 3.76M |
| 2026-05-29 | BRL 9.54 | -0.42% | BRL 9.56 | BRL 9.66 | BRL 9.37 | 3.10M |
| 2026-05-28 | BRL 9.58 | -0.42% | BRL 9.63 | BRL 9.87 | BRL 9.55 | 2.17M |
| 2026-05-27 | BRL 9.62 | +0.21% | BRL 9.78 | BRL 9.90 | BRL 9.57 | 2.02M |
| 2026-05-26 | BRL 9.60 | -1.03% | BRL 9.65 | BRL 9.73 | BRL 9.48 | 2.45M |