YDUQS Participacoes S.A. (YDUQ3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 7.2186836518 | 9.42 | 10.5 | 9.21 | 3918060 | 10.04431499 | CS |
| 4 | 1.27 | 14.382785957 | 8.83 | 10.5 | 8.36 | 4728605 | 9.2090474 | CS |
| 12 | -0.73 | -6.7405355494 | 10.83 | 10.93 | 7.85 | 4853135 | 9.07665165 | CS |
| 26 | -0.22 | -2.13178294574 | 10.32 | 11.32 | 7.85 | 5115493 | 9.73091618 | CS |
| 52 | -8.41 | -45.434900054 | 18.51 | 21.93 | 7.85 | 4787830 | 12.06377905 | CS |
| 156 | -12.33 | -54.9710209541 | 22.43 | 24.62 | 6.48 | 4659220 | 14.09829999 | CS |
| 260 | -46.55 | -82.1712268314 | 56.65 | 57.63 | 6.48 | 4148279 | 19.21889811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 10.1 | -0.19 | -1.85 | 10.25 | 10.25 | 9.83 | 3631100 |
| 1738618200 | 10.29 | 0.04 | 0.39 | 10.11 | 10.35 | 10.03 | 2207600 |
| 1738358940 | 10.25 | -0.11 | -1.06 | 10.3 | 10.48 | 10.05 | 4646200 |
| 1738272540 | 10.36 | 0.93 | 9.86 | 9.51 | 10.5 | 9.51 | 7240600 |
| 1738186200 | 9.43 | 0.13 | 1.40 | 9.38 | 9.51 | 9.27 | 2360800 |
| 1738099740 | 9.3 | -0.25 | -2.62 | 9.42 | 9.52 | 9.21 | 3135100 |
| 1738013340 | 9.55 | 0.3 | 3.24 | 9 | 9.56 | 8.84 | 6568300 |
| 1737754200 | 9.25 | -0.05 | -0.54 | 9.36 | 9.69 | 9.22 | 4654400 |
| 1737667740 | 9.3 | 0.37 | 4.14 | 9.13 | 9.36 | 8.95 | 4560400 |
| 1737581400 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1737495000 | 8.93 | 0.04 | 0.45 | 8.86 | 8.98 | 8.77 | 3421400 |
| 1737408600 | 8.89 | 0.31 | 3.61 | 8.48 | 8.93 | 8.46 | 4884600 |
| 1737149400 | 8.58 | -0.52 | -5.71 | 8.8699999 | 8.9 | 8.51 | 12498000 |
| 1737062940 | 9.1 | -0.09 | -0.98 | 9.08 | 9.19 | 8.78 | 3536600 |
| 1736976540 | 9.19 | 0.71 | 8.37 | 8.58 | 9.23 | 8.51 | 6457300 |
| 1736890140 | 8.48 | -0.11 | -1.28 | 8.61 | 8.74 | 8.36 | 3658600 |
| 1736803740 | 8.59 | -0.38 | -4.24 | 8.99 | 8.99 | 8.59 | 3412300 |
| 1736544540 | 8.97 | -0.14 | -1.54 | 9.11 | 9.19 | 8.91 | 3988600 |
| 1736458140 | 9.11 | 0.13 | 1.45 | 9.02 | 9.15 | 8.82 | 2955800 |
| 1736371740 | 8.98 | -0.13 | -1.43 | 9.02 | 9.27 | 8.89 | 4936200 |
| 1736285400 | 9.11 | 0.24 | 2.71 | 8.83 | 9.39 | 8.7899999 | 5583900 |
| 1736198940 | 8.8699999 | 0.83 | 10.32 | 8.24 | 8.95 | 8.21 | 6685300 |
| 1735939740 | 8.0399999 | -0.43 | -5.08 | 8.5399999 | 8.58 | 7.95 | 7453800 |
| 1735853400 | 8.47 | -0.08 | -0.94 | 8.44 | 8.49 | 8.19 | 7231600 |
| 1735594200 | 8.55 | 0.23 | 2.76 | 8.32 | 8.55 | 8.11 | 4954700 |
| 1735334940 | 8.32 | 0.08 | 0.97 | 8.27 | 8.42 | 8 | 4719700 |
| 1735248540 | 8.24 | -0.17 | -2.02 | 8.39 | 8.63 | 8.22 | 3471900 |
| 1734989340 | 8.41 | -0.28 | -3.22 | 8.64 | 8.65 | 8.33 | 2768400 |
| 1734730200 | 8.69 | 0.4 | 4.83 | 8.2899999 | 8.97 | 8.13 | 10107100 |
| 1734643800 | 8.2899999 | 0.37 | 4.67 | 7.94 | 8.34 | 7.89 | 5061700 |
| 1734557400 | 7.92 | -0.56 | -6.60 | 8.39 | 8.43 | 7.85 | 3996800 |
| 1734470940 | 8.48 | 0.33 | 4.05 | 8.19 | 8.48 | 8 | 3408500 |
| 1734384540 | 8.15 | -0.2 | -2.40 | 8.38 | 8.5 | 8.06 | 4828100 |
| 1734125340 | 8.35 | -0.29 | -3.36 | 8.6199999 | 8.8699999 | 8.2899999 | 4681100 |
| 1734039000 | 8.64 | -0.71 | -7.59 | 9.11 | 9.16 | 8.5399999 | 5712200 |
| 1733952540 | 9.35 | 0.48 | 5.41 | 8.9 | 9.63 | 8.71 | 4929400 |
| 1733866140 | 8.8699999 | 0.36 | 4.23 | 8.69 | 8.88 | 8.47 | 4326200 |
| 1733779740 | 8.51 | 0.22 | 2.65 | 8.3699999 | 8.88 | 8.33 | 8999000 |
| 1733520600 | 8.2899999 | -0.62 | -6.96 | 8.8699999 | 8.97 | 8.2899999 | 5766700 |
| 1733434200 | 8.91 | -0.09 | -1.00 | 9.16 | 9.42 | 8.82 | 4416600 |
| 1733347800 | 9 | 0.02 | 0.22 | 9 | 9.2 | 8.92 | 3459700 |
| 1733261340 | 8.98 | -0.01 | -0.11 | 9.06 | 9.1199999 | 8.84 | 4621100 |
| 1733174940 | 8.99 | -0.26 | -2.81 | 9.25 | 9.38 | 8.98 | 4255000 |
| 1732915740 | 9.25 | -0.14 | -1.49 | 9.38 | 9.48 | 8.85 | 9358400 |
| 1732829400 | 9.39 | -0.64 | -6.38 | 10.05 | 10.05 | 9.28 | 5054900 |
| 1732743000 | 10.03 | -0.54 | -5.11 | 10.62 | 10.74 | 10.03 | 3691400 |
| 1732656600 | 10.57 | 0.1 | 0.96 | 10.45 | 10.93 | 10.36 | 4804000 |
| 1732570140 | 10.47 | 0.32 | 3.15 | 10.25 | 10.47 | 10 | 3984800 |
| 1732310940 | 10.15 | 0.14 | 1.40 | 10.13 | 10.2 | 9.91 | 4101800 |
| 1732224600 | 10.01 | -0.14 | -1.38 | 10.05 | 10.11 | 9.85 | 4171800 |
| 1732051800 | 10.15 | 0.04 | 0.40 | 10.15 | 10.41 | 10.04 | 2491000 |
| 1731965340 | 10.11 | -0.13 | -1.27 | 10.23 | 10.3 | 9.98 | 3845300 |
| 1731619800 | 10.24 | -0.19 | -1.82 | 10.42 | 10.49 | 10.14 | 2153400 |
| 1731533400 | 10.43 | -0.03 | -0.29 | 10.45 | 10.58 | 10.17 | 4239800 |
| 1731446940 | 10.46 | -0.37 | -3.42 | 10.83 | 10.84 | 10.38 | 3746000 |
| 1731360540 | 10.83 | 0.6 | 5.87 | 10.2 | 11 | 10.17 | 6051000 |
| 1731101400 | 10.23 | -0.14 | -1.35 | 10.1 | 10.66 | 9.75 | 7796000 |
| 1731014940 | 10.37 | -0.53 | -4.86 | 10.9 | 11.2 | 10.24 | 5716300 |
| 1730928600 | 10.9 | 0.18 | 1.68 | 10.53 | 10.94 | 10.34 | 3575400 |
| 1730842200 | 10.72 | -0.09 | -0.83 | 10.75 | 11.02 | 10.5 | 3041400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
