Mercado fechado

Yduqs Participações S.A. (YDUQ3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,90-0,20 (-1,53%)
No fechamento: 05:07PM BRT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202412,9913,2012,8212,9012,904.481.100
16 de mai. de 202413,7813,8413,0413,1013,107.409.900
15 de mai. de 202413,9114,3613,6513,7713,774.707.500
14 de mai. de 202413,9214,5013,8813,8913,899.894.800
13 de mai. de 202414,9915,0713,7413,7613,7613.225.400
10 de mai. de 202416,1216,3815,4715,6115,613.283.000
09 de mai. de 202415,5716,1214,8516,1216,126.124.600
08 de mai. de 202416,0116,1115,6616,0716,072.525.600
07 de mai. de 202416,4516,7016,1216,2916,292.505.500
06 de mai. de 202416,0116,7316,0016,3516,354.467.400
03 de mai. de 202415,7316,3115,6416,1816,184.437.700
02 de mai. de 202414,9315,4314,8815,1415,143.052.200
30 de abr. de 202415,2415,2414,4514,5914,594.309.000
29 de abr. de 202415,5515,6115,0815,3515,352.679.500
29 de abr. de 20240.274549 Dividendo
26 de abr. de 202415,2515,6815,2015,5715,303.853.500
25 de abr. de 202414,3015,1214,0115,1214,855.342.000
24 de abr. de 202414,2014,4514,0114,3014,053.227.900
23 de abr. de 202413,9514,2213,7014,1713,922.620.700
22 de abr. de 202414,0514,3613,9014,0813,833.087.100
19 de abr. de 202414,0314,3713,9414,0313,784.264.100
18 de abr. de 202414,0514,6513,9114,0313,784.549.600
17 de abr. de 202414,2814,3613,9214,0413,794.093.000
16 de abr. de 202414,0014,4613,8614,1013,855.061.600
15 de abr. de 202414,9014,9014,1514,2313,987.050.100
12 de abr. de 202415,5115,5214,7414,9114,656.207.400
11 de abr. de 202416,2216,3815,6315,7315,453.969.500
10 de abr. de 202416,8516,8516,2016,3116,023.854.600
09 de abr. de 202416,9117,0016,6416,9116,612.276.600
08 de abr. de 202416,6716,9416,4816,8416,542.031.100
05 de abr. de 202416,7016,9916,5916,6516,362.715.500
04 de abr. de 202417,0617,3616,5116,7116,424.857.800
03 de abr. de 202417,5417,6616,6916,8416,546.148.500
02 de abr. de 202417,9018,1217,0717,5517,245.462.500
01 de abr. de 202418,1818,5917,9817,9817,664.167.900
28 de mar. de 202417,6318,3917,4018,1117,792.816.100
27 de mar. de 202418,0218,2517,3117,6317,326.936.700
26 de mar. de 202418,6718,7817,9118,0217,706.421.700
25 de mar. de 202418,5918,9718,5218,6618,332.104.100
22 de mar. de 202418,7618,8818,4518,5918,262.219.800
21 de mar. de 202419,2519,3518,5018,7718,443.559.500
20 de mar. de 202418,9119,5018,4319,3018,964.674.400
19 de mar. de 202418,5519,2018,2818,8718,544.540.400
18 de mar. de 202419,3219,4918,2818,4118,0910.576.200
15 de mar. de 202420,6420,8018,9819,1418,8020.282.000
14 de mar. de 202421,6521,6520,8221,2120,845.669.000
13 de mar. de 202421,1121,5821,0321,5621,182.146.100
12 de mar. de 202421,3221,4720,8021,2720,892.389.800
11 de mar. de 202421,2621,4020,8321,1720,801.681.000
08 de mar. de 202421,6621,9321,1421,3320,952.966.500
07 de mar. de 202420,9421,6620,6421,6621,284.134.800
06 de mar. de 202420,5021,5620,5020,8520,485.099.600
05 de mar. de 202420,0920,8220,0520,3820,022.111.200
04 de mar. de 202420,6520,6719,6919,9719,622.054.100
01 de mar. de 202420,4320,7920,2920,5620,201.932.700
29 de fev. de 202420,2020,4819,9120,3620,001.912.100
28 de fev. de 202420,6620,8220,1920,3119,953.062.100
27 de fev. de 202419,7620,7719,7120,6720,314.200.600
26 de fev. de 202419,4619,8619,3219,6719,321.295.000
23 de fev. de 202419,9019,9219,0819,5619,224.438.900
22 de fev. de 202419,7620,0119,5419,8819,532.509.100
21 de fev. de 202419,4419,5619,0019,5419,202.483.700
20 de fev. de 202419,2019,6019,0919,5019,162.872.600
19 de fev. de 202419,0119,6019,0019,2718,932.039.200
16 de fev. de 202418,7919,7118,7619,1018,764.758.100
15 de fev. de 202418,8018,9518,5118,6318,303.138.100
14 de fev. de 202418,7418,8018,4318,6718,341.924.300
09 de fev. de 202418,9919,5418,6618,7618,433.450.900
08 de fev. de 202418,7419,1218,7019,0218,685.005.200
07 de fev. de 202418,9419,1318,8019,0018,663.865.800
06 de fev. de 202418,3119,2018,2918,9918,663.587.600
05 de fev. de 202418,5118,7018,1018,3218,005.043.600
02 de fev. de 202419,8719,9918,3818,4918,167.018.700
01 de fev. de 202419,3219,4418,9319,1318,793.447.200
31 de jan. de 202419,0019,5518,7819,2818,945.733.400
30 de jan. de 202419,5919,5918,6418,9718,645.461.200
29 de jan. de 202419,7920,0019,4919,5419,202.099.600
26 de jan. de 202419,5319,7818,9919,7719,423.254.600
25 de jan. de 202420,4120,5519,5219,5219,183.916.100
24 de jan. de 202421,2621,5120,4020,4220,062.832.800
23 de jan. de 202420,9121,3020,8421,2120,842.337.800
22 de jan. de 202421,0221,4520,6820,8520,483.417.200
19 de jan. de 202420,4521,2620,0121,0120,644.631.400
18 de jan. de 202420,8321,2120,3020,3119,952.323.000
17 de jan. de 202420,5520,8820,4620,8020,433.919.300
16 de jan. de 202421,0221,1020,4020,7320,363.342.000
15 de jan. de 202420,9921,4920,8421,3120,931.898.300
12 de jan. de 202420,7021,1920,1421,0020,633.639.100
11 de jan. de 202420,6721,0520,5020,7920,422.688.900
10 de jan. de 202421,1521,3320,5720,7420,372.280.700
09 de jan. de 202420,8821,2020,6021,1120,742.352.600
08 de jan. de 202420,6221,3520,5821,0220,653.506.400
05 de jan. de 202420,4321,8320,3320,8020,433.670.500
04 de jan. de 202420,8820,9320,2520,5020,143.491.200
03 de jan. de 202421,2021,4020,5720,9120,543.876.700
02 de jan. de 202422,4022,5621,2521,3720,992.432.900
28 de dez. de 202322,7222,9922,3222,4222,021.983.800
27 de dez. de 202322,3422,8722,3422,8322,432.328.900
26 de dez. de 202322,1922,5522,1722,4022,011.282.100
22 de dez. de 202322,9122,9422,1822,2821,892.333.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...