YDUQS Participacoes S.A. (YDUQ3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.66021765417 | 8.27 | 8.58 | 7.95 | 5635333 | 8.45156992 | CS |
| 4 | -0.82 | -9.24464487035 | 8.87 | 9.63 | 7.85 | 5310194 | 8.4950313 | CS |
| 12 | -1.97 | -19.6606786427 | 10.02 | 11.32 | 7.85 | 4702011 | 9.65280013 | CS |
| 26 | -2.53 | -23.9130434783 | 10.58 | 12.52 | 7.85 | 4842719 | 10.05614606 | CS |
| 52 | -13.15 | -62.0283018868 | 21.2 | 21.93 | 7.85 | 4658861 | 12.90221721 | CS |
| 156 | -12.54 | -60.9033511413 | 20.59 | 24.62 | 6.48 | 4592922 | 14.37291268 | CS |
| 260 | -38.7 | -82.7807486631 | 46.75 | 57.63 | 6.48 | 4114442 | 19.81823191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730755800 | 10.81 | 0.67 | 6.61 | 10.35 | 11.07 | 10.32 | 8634100 |
| 1730496600 | 10.14 | -0.52 | -4.88 | 10.63 | 10.73 | 10.11 | 3230700 |
| 1730410200 | 10.66 | -0.16 | -1.48 | 10.82 | 10.92 | 10.5 | 2292700 |
| 1730323800 | 10.82 | 0.25 | 2.37 | 10.54 | 11.03 | 10.54 | 2714700 |
| 1730237340 | 10.57 | -0.29 | -2.67 | 10.88 | 10.97 | 10.49 | 2740900 |
| 1730151000 | 10.86 | 0.23 | 2.16 | 10.8 | 11.02 | 10.68 | 3599000 |
| 1729891800 | 10.63 | -0.43 | -3.89 | 11.06 | 11.15 | 10.41 | 5174400 |
| 1729805400 | 11.06 | 0.29 | 2.69 | 10.8 | 11.32 | 10.49 | 5077500 |
| 1729719000 | 10.77 | 0.43 | 4.16 | 10.35 | 10.97 | 10.29 | 7321800 |
| 1729632600 | 10.34 | -0.19 | -1.80 | 10.4 | 10.79 | 10.25 | 3334000 |
| 1729546140 | 10.53 | 0.3 | 2.93 | 10.27 | 10.65 | 10.27 | 5577000 |
| 1729287000 | 10.23 | 0.06 | 0.59 | 10.23 | 10.4 | 10.1 | 3230600 |
| 1729200540 | 10.17 | -0.39 | -3.69 | 10.42 | 10.42 | 10.12 | 3577800 |
| 1729114140 | 10.56 | 0.32 | 3.13 | 10.22 | 10.8 | 10.21 | 5171800 |
| 1729027740 | 10.24 | -0.28 | -2.66 | 10.61 | 10.7 | 10.22 | 2762700 |
| 1728941340 | 10.52 | 0.31 | 3.04 | 10.3 | 10.61 | 10.06 | 4233800 |
| 1728682200 | 10.21 | 0.17 | 1.69 | 10.02 | 10.35 | 9.84 | 5696900 |
| 1728595740 | 10.04 | 0 | 0.00 | 10.05 | 10.2 | 9.7899999 | 4433300 |
| 1728509400 | 10.04 | -0.61 | -5.73 | 10.52 | 10.59 | 9.94 | 5452300 |
| 1728422940 | 10.65 | 0.55 | 5.45 | 10.09 | 10.72 | 9.96 | 9164300 |
| 1728336600 | 10.1 | -0.09 | -0.88 | 10.37 | 10.6 | 9.89 | 8816400 |
| 1728077400 | 10.19 | 0.8 | 8.52 | 9.34 | 10.25 | 9.28 | 8209500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
