YDUQS Participacoes S.A. (YDUQ3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -5.06329113924 | 11.85 | 12.52 | 11.23 | 3198720 | 11.96184586 | CS |
| 4 | 0.41 | 3.78228782288 | 10.84 | 12.52 | 10.25 | 3848090 | 11.3615754 | CS |
| 12 | -4 | -26.2295081967 | 15.25 | 16.73 | 10.25 | 5049424 | 12.65127587 | CS |
| 26 | -9.2 | -44.9877750611 | 20.45 | 21.93 | 10.25 | 4539806 | 15.3559429 | CS |
| 52 | -9.05 | -44.5812807882 | 20.3 | 24.62 | 10.25 | 4496500 | 17.92594533 | CS |
| 156 | -20.36 | -64.4099968364 | 31.61 | 32.32 | 6.48 | 4271669 | 16.15028688 | CS |
| 260 | -22.64 | -66.8043670699 | 33.89 | 57.63 | 6.48 | 3893842 | 21.99579965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 11.25 | -0.32 | -2.77 | 11.56 | 11.71 | 11.23 | 1834800 |
| 1721338200 | 11.57 | -0.28 | -2.36 | 11.76 | 11.77 | 11.41 | 3219600 |
| 1721251800 | 11.85 | -0.19 | -1.58 | 11.98 | 12.13 | 11.65 | 3352200 |
| 1721165340 | 12.04 | -0.36 | -2.90 | 12.35 | 12.52 | 11.9 | 3701400 |
| 1721079000 | 12.4 | 0.44 | 3.68 | 12 | 12.42 | 11.76 | 3085900 |
| 1720819800 | 11.96 | 0.15 | 1.27 | 11.85 | 12.04 | 11.53 | 2634500 |
| 1720733400 | 11.81 | -0.1 | -0.84 | 12.19 | 12.22 | 11.64 | 4398100 |
| 1720647000 | 11.91 | -0.16 | -1.33 | 12.25 | 12.49 | 11.83 | 4956000 |
| 1720560540 | 12.07 | 0.21 | 1.77 | 11.79 | 12.09 | 11.66 | 2471700 |
| 1720474200 | 11.86 | 0.15 | 1.28 | 11.64 | 11.87 | 11.37 | 3209400 |
| 1720215000 | 11.71 | 0.04 | 0.34 | 11.6 | 11.71 | 11.28 | 3556900 |
| 1720128540 | 11.67 | 0.52 | 4.66 | 11.27 | 11.73 | 11.27 | 4049100 |
| 1720042200 | 11.15 | 0.71 | 6.80 | 10.58 | 11.18 | 10.58 | 6638300 |
| 1719955800 | 10.44 | -0.15 | -1.42 | 10.6 | 10.66 | 10.36 | 2614700 |
| 1719869400 | 10.59 | 0.16 | 1.53 | 10.4 | 10.8 | 10.25 | 3876100 |
| 1719610200 | 10.43 | -0.61 | -5.53 | 10.96 | 11.04 | 10.4 | 4051000 |
| 1719523800 | 11.04 | 0.46 | 4.35 | 10.64 | 11.07 | 10.59 | 2623700 |
| 1719437400 | 10.58 | -0.22 | -2.04 | 10.72 | 10.74 | 10.46 | 3057200 |
| 1719351000 | 10.8 | -0.37 | -3.31 | 11.11 | 11.12 | 10.76 | 3811500 |
| 1719264600 | 11.17 | 0.37 | 3.43 | 10.82 | 11.2 | 10.75 | 6399000 |
| 1719005400 | 10.8 | -0.18 | -1.64 | 10.84 | 11.04 | 10.59 | 5255500 |
| 1718918940 | 10.98 | -0.09 | -0.81 | 11.27 | 11.54 | 10.93 | 6178100 |
| 1718832540 | 11.07 | 0.43 | 4.04 | 10.71 | 11.2 | 10.62 | 2849800 |
| 1718746200 | 10.64 | -0.09 | -0.84 | 10.76 | 10.88 | 10.55 | 3021500 |
| 1718659800 | 10.73 | -0.49 | -4.37 | 11.11 | 11.12 | 10.73 | 3928900 |
| 1718400600 | 11.22 | -0.13 | -1.15 | 11.2 | 11.46 | 11.08 | 3476900 |
| 1718314200 | 11.35 | 0.07 | 0.62 | 11.34 | 11.5 | 11.17 | 4798500 |
| 1718227800 | 11.28 | -0.25 | -2.17 | 11.67 | 11.83 | 11.18 | 9927600 |
| 1718141400 | 11.53 | 0.36 | 3.22 | 11.24 | 11.53 | 11.21 | 8089800 |
| 1718055000 | 11.17 | -0.23 | -2.02 | 11.34 | 11.51 | 11.13 | 4966300 |
| 1717795800 | 11.4 | -0.32 | -2.73 | 11.55 | 11.65 | 11.35 | 5040600 |
| 1717709400 | 11.72 | 0.04 | 0.34 | 11.85 | 12.01 | 11.62 | 7685700 |
| 1717622940 | 11.68 | -0.07 | -0.60 | 11.83 | 12.04 | 11.62 | 3790600 |
| 1717536600 | 11.75 | -0.23 | -1.92 | 12.02 | 12.2 | 11.68 | 3023400 |
| 1717450200 | 11.98 | -0.13 | -1.07 | 12.1 | 12.33 | 11.81 | 3986000 |
| 1717191000 | 12.11 | -0.47 | -3.74 | 12.76 | 12.86 | 11.98 | 5065000 |
| 1717018140 | 12.58 | -0.46 | -3.53 | 12.46 | 12.81 | 12.16 | 7080800 |
| 1716931740 | 13.04 | -0.02 | -0.15 | 13.4 | 13.68 | 12.87 | 6935400 |
| 1716845340 | 13.06 | -0.57 | -4.18 | 13.76 | 13.98 | 12.98 | 3431400 |
| 1716586200 | 13.63 | -0.01 | -0.07 | 13.79 | 13.94 | 13.41 | 3355800 |
| 1716499800 | 13.64 | -0.23 | -1.66 | 14.1 | 14.56 | 13.22 | 11204700 |
| 1716413340 | 13.87 | 0.12 | 0.87 | 13.81 | 14.56 | 13.81 | 9738500 |
| 1716327000 | 13.75 | 1.26 | 10.09 | 12.72 | 13.97 | 12.68 | 14848400 |
| 1716240600 | 12.49 | -0.41 | -3.18 | 12.88 | 12.9 | 12.49 | 6914000 |
| 1715981400 | 12.9 | -0.19 | -1.45 | 12.99 | 13.2 | 12.82 | 4464000 |
| 1715895000 | 13.09 | -0.68 | -4.94 | 13.78 | 13.84 | 13.03 | 7333300 |
| 1715808600 | 13.77 | -0.12 | -0.86 | 13.91 | 14.36 | 13.65 | 4681900 |
| 1715722200 | 13.89 | 0.14 | 1.02 | 13.92 | 14.5 | 13.86 | 9860800 |
| 1715635800 | 13.75 | -1.55 | -10.13 | 14.99 | 15.07 | 13.7 | 13052300 |
| 1715376600 | 15.3 | -0.76 | -4.73 | 16.12 | 16.379999 | 15.3 | 3283000 |
| 1715290140 | 16.059999 | 0.01 | 0.06 | 15.57 | 16.25 | 14.85 | 6104600 |
| 1715203800 | 16.05 | -0.11 | -0.68 | 16.01 | 16.11 | 15.66 | 2522900 |
| 1715117400 | 16.16 | -0.18 | -1.10 | 16.45 | 16.7 | 16.12 | 2481600 |
| 1715031000 | 16.34 | 0.19 | 1.18 | 16.01 | 16.73 | 16 | 4466200 |
| 1714771800 | 16.149999 | 0.97 | 6.39 | 15.73 | 16.309999 | 15.64 | 4437100 |
| 1714685400 | 15.18 | 0.62 | 4.26 | 14.93 | 15.43 | 14.88 | 3052000 |
| 1714512600 | 14.56 | -0.77 | -5.02 | 15.24 | 15.24 | 14.45 | 4301000 |
| 1714426200 | 15.33 | -0.24 | -1.54 | 15.55 | 15.61 | 15.08 | 2673500 |
| 1714167000 | 15.57 | 0.47 | 3.11 | 15.25 | 15.68 | 15.2 | 3852900 |
| 1714080540 | 15.1 | 0.84 | 5.89 | 14.3 | 15.13 | 14.01 | 5337100 |
| 1713994200 | 14.26 | 0.15 | 1.06 | 14.2 | 14.45 | 14.01 | 3221400 |
| 1713907800 | 14.11 | 0.03 | 0.21 | 13.95 | 14.22 | 13.7 | 2619900 |
| 1713821340 | 14.08 | 0.04 | 0.28 | 14.05 | 14.36 | 13.9 | 3083600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
