U.S. markets open in 6 hours 42 minutes

Yduqs Participações S.A. (YDUQ3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
29.55-1.65 (-5.29%)
At close: 5:09PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 202131.0031.0929.4529.5529.554,228,000
Apr 19, 202132.0632.2231.1831.2031.202,361,800
Apr 16, 202132.1832.4131.8732.1632.162,455,800
Apr 15, 202132.4032.7631.9032.2232.221,520,200
Apr 14, 202132.6032.8132.0332.3632.361,935,600
Apr 13, 202131.3033.0630.3232.6732.673,571,600
Apr 12, 202131.2531.8030.8931.3031.301,848,500
Apr 09, 202130.5231.7530.5131.2931.294,472,400
Apr 08, 202129.1331.1028.9831.0031.003,968,600
Apr 07, 202128.9429.5128.7029.1229.123,119,200
Apr 06, 202128.9129.1628.5028.8428.841,818,300
Apr 05, 202126.7729.1026.7728.9528.958,245,700
Apr 01, 202126.9227.3826.3326.6426.641,905,100
Mar 31, 202128.0628.2526.7126.7126.714,966,000
Mar 30, 202126.6628.3026.5528.0428.042,396,200
Mar 29, 202126.8927.2426.4326.7126.711,223,600
Mar 26, 202127.6427.7526.6027.0927.091,801,000
Mar 25, 202126.8127.7326.2627.7327.732,433,000
Mar 24, 202127.0028.0026.7026.7126.712,806,700
Mar 23, 202127.3727.6526.8527.0027.002,901,800
Mar 22, 202127.0528.0227.0527.6627.662,627,300
Mar 19, 202127.2928.2027.2827.5027.503,058,300
Mar 18, 202127.8829.1027.0127.2327.235,665,900
Mar 17, 202126.9528.9526.6428.6628.663,676,100
Mar 16, 202128.2828.4727.3627.6427.641,181,700
Mar 15, 202127.7728.3027.6828.1528.151,332,400
Mar 12, 202127.8528.3927.4228.1228.121,234,800
Mar 11, 202127.0628.3826.8027.9927.992,324,700
Mar 10, 202126.4327.2726.1127.0627.063,425,400
Mar 09, 202126.6427.4226.2526.4226.425,603,700
Mar 08, 202128.4728.4726.6026.8626.864,744,500
Mar 05, 202127.7528.7526.7328.7528.752,707,100
Mar 04, 202127.7528.8027.1627.6827.682,664,200
Mar 03, 202127.7928.2926.3627.6827.685,884,400
Mar 02, 202128.2628.3226.6327.8927.896,062,800
Mar 01, 202130.1130.1528.2928.7328.736,072,800
Feb 26, 202130.9731.1329.6330.1230.124,244,800
Feb 25, 202131.3132.2330.2130.4230.422,716,200
Feb 24, 202131.6831.8630.9131.4531.452,242,600
Feb 23, 202131.7532.2831.2131.6831.682,434,000
Feb 22, 202132.0132.0831.0231.5831.584,431,900
Feb 19, 202132.8733.0532.3432.7532.751,570,600
Feb 18, 202132.7233.3132.5432.8832.882,934,100
Feb 17, 2021------
Feb 12, 202133.1033.7332.3532.7632.764,369,300
Feb 11, 202132.0033.4231.8433.1033.104,722,900
Feb 10, 202132.8432.8431.5932.0032.008,799,200
Feb 09, 202133.3333.3332.4332.8432.845,718,800
Feb 08, 202133.4833.5833.0833.3633.362,721,600
Feb 05, 202133.5034.4533.0133.4433.444,019,100
Feb 04, 202134.1434.3033.0533.4033.403,845,100
Feb 03, 202135.1335.1333.9134.3934.392,944,100
Feb 02, 202134.4035.4934.3034.8334.832,785,100
Feb 01, 202133.9034.1833.3533.8233.821,506,300
Jan 29, 202133.9734.7833.4033.5533.554,324,700
Jan 28, 202133.6734.7433.3134.3234.322,859,900
Jan 27, 202133.6034.0332.6733.3033.302,243,500
Jan 26, 202133.9833.9833.1333.4433.443,143,400
Jan 22, 202133.2933.8232.7833.3433.344,876,300
Jan 21, 202134.7135.5633.4533.8333.835,173,000
Jan 20, 202134.6334.8034.0134.6834.681,724,600
Jan 19, 202134.7934.8734.0934.5034.501,667,300
Jan 18, 202134.5434.8934.0134.4534.452,418,900
Jan 15, 202135.3035.3033.9034.1434.143,931,800
Jan 14, 202134.0035.9533.8535.3035.305,883,600
Jan 13, 202134.0434.5933.1133.7733.773,268,900
Jan 12, 202132.1234.1831.7434.1034.106,139,300
Jan 11, 202134.6734.6832.3332.5932.594,600,200
Jan 08, 202133.2934.5033.0034.3534.352,685,800
Jan 07, 202132.9734.0032.2033.2233.226,138,600
Jan 06, 202134.2234.3632.6632.8132.815,004,000
Jan 05, 202134.0034.6933.1034.1734.173,703,500
Jan 04, 202133.4334.4033.2634.0034.002,640,400
Dec 30, 202033.2733.6032.7632.9232.922,816,800
Dec 29, 202033.2034.1932.8633.2633.262,403,200
Dec 28, 202033.3033.4032.2833.0833.081,367,200
Dec 23, 202032.7533.9432.5932.9132.912,235,900
Dec 22, 202032.7733.0531.8532.2032.202,041,500
Dec 21, 202031.9933.2031.3732.7432.742,229,000
Dec 18, 202034.0034.0533.0633.2033.201,751,400
Dec 17, 202033.7534.1033.3933.8333.831,829,400
Dec 16, 202034.6134.7032.9433.7533.754,775,200
Dec 15, 202033.7934.5033.6534.5034.501,711,200
Dec 14, 202035.5535.5533.7933.7933.793,003,100
Dec 11, 202035.8035.8334.4135.2035.204,448,900
Dec 10, 202035.3336.6934.3836.4636.462,387,300
Dec 09, 202036.6336.8134.9535.2235.223,354,900
Dec 08, 202036.7537.0835.7936.6336.634,884,900
Dec 07, 202036.9938.0735.4636.7536.752,726,400
Dec 04, 202037.1138.1536.5636.6736.673,769,200
Dec 03, 202036.5437.7635.9537.0437.043,863,400
Dec 02, 202035.5036.7234.8536.5536.554,154,400
Dec 01, 202034.1835.6333.4435.6335.639,848,300
Nov 30, 202032.0133.1732.0133.0233.028,273,800
Nov 27, 202031.8032.3731.2032.0032.004,538,500
Nov 26, 202030.4331.5830.2631.5831.581,948,200
Nov 25, 202031.2631.6530.5230.7130.712,364,400
Nov 24, 202030.0931.5629.5031.2531.255,758,000
Nov 23, 202030.3630.6429.5829.5829.582,748,200
Nov 19, 202030.4130.7229.4629.7729.774,341,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...