La bourse est fermée

Yduqs Participações S.A. (YDUQ3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
12,11-0,47 (-3,74 %)
À la clôture : 05:07PM BRT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202412,7612,8611,9812,1112,115 069 500
29 mai 202412,4612,8112,1612,5812,587 100 900
28 mai 202413,4013,6812,8713,0713,076 954 600
27 mai 202413,7613,9812,9813,0913,093 453 600
24 mai 202413,7913,9413,4113,6313,633 361 500
23 mai 202414,1014,5613,2213,7613,7611 230 700
22 mai 202413,8114,5613,8113,9613,969 778 700
21 mai 202412,7213,9712,6813,8113,8114 876 300
20 mai 202412,8812,9012,5312,5312,536 987 300
17 mai 202412,9913,2012,8212,9012,904 481 100
16 mai 202413,7813,8413,0413,1013,107 409 900
15 mai 202413,9114,3613,6513,7713,774 707 500
14 mai 202413,9214,5013,8813,8913,899 894 800
13 mai 202414,9915,0713,7413,7613,7613 225 400
10 mai 202416,1216,3815,4715,6115,613 283 000
09 mai 202415,5716,1214,8516,1216,126 124 600
08 mai 202416,0116,1115,6616,0716,072 525 600
07 mai 202416,4516,7016,1216,2916,292 505 500
06 mai 202416,0116,7316,0016,3516,354 467 400
03 mai 202415,7316,3115,6416,1816,184 437 700
02 mai 202414,9315,4314,8815,1415,143 052 200
30 avr. 202415,2415,2414,4514,5914,594 309 000
29 avr. 202415,5515,6115,0815,3515,352 679 500
29 avr. 20240.273695 Dividende
26 avr. 202415,2515,6815,2015,5715,303 853 500
25 avr. 202414,3015,1214,0115,1214,855 342 000
24 avr. 202414,2014,4514,0114,3014,053 227 900
23 avr. 202413,9514,2213,7014,1713,922 620 700
22 avr. 202414,0514,3613,9014,0813,833 087 100
19 avr. 202414,0314,3713,9414,0313,784 264 100
18 avr. 202414,0514,6513,9114,0313,784 549 600
17 avr. 202414,2814,3613,9214,0413,794 093 000
16 avr. 202414,0014,4613,8614,1013,855 061 600
15 avr. 202414,9014,9014,1514,2313,987 050 100
12 avr. 202415,5115,5214,7414,9114,656 207 400
11 avr. 202416,2216,3815,6315,7315,453 969 500
10 avr. 202416,8516,8516,2016,3116,023 854 600
09 avr. 202416,9117,0016,6416,9116,612 276 600
08 avr. 202416,6716,9416,4816,8416,542 031 100
05 avr. 202416,7016,9916,5916,6516,362 715 500
04 avr. 202417,0617,3616,5116,7116,424 857 800
03 avr. 202417,5417,6616,6916,8416,546 148 500
02 avr. 202417,9018,1217,0717,5517,245 462 500
01 avr. 202418,1818,5917,9817,9817,664 167 900
28 mars 202417,6318,3917,4018,1117,792 816 100
27 mars 202418,0218,2517,3117,6317,326 936 700
26 mars 202418,6718,7817,9118,0217,706 421 700
25 mars 202418,5918,9718,5218,6618,332 104 100
22 mars 202418,7618,8818,4518,5918,262 219 800
21 mars 202419,2519,3518,5018,7718,443 559 500
20 mars 202418,9119,5018,4319,3018,964 674 400
19 mars 202418,5519,2018,2818,8718,544 540 400
18 mars 202419,3219,4918,2818,4118,0910 576 200
15 mars 202420,6420,8018,9819,1418,8020 282 000
14 mars 202421,6521,6520,8221,2120,845 669 000
13 mars 202421,1121,5821,0321,5621,182 146 100
12 mars 202421,3221,4720,8021,2720,902 389 800
11 mars 202421,2621,4020,8321,1720,801 681 000
08 mars 202421,6621,9321,1421,3320,962 966 500
07 mars 202420,9421,6620,6421,6621,284 134 800
06 mars 202420,5021,5620,5020,8520,485 099 600
05 mars 202420,0920,8220,0520,3820,022 111 200
04 mars 202420,6520,6719,6919,9719,622 054 100
01 mars 202420,4320,7920,2920,5620,201 932 700
29 févr. 202420,2020,4819,9120,3620,001 912 100
28 févr. 202420,6620,8220,1920,3119,953 062 100
27 févr. 202419,7620,7719,7120,6720,314 200 600
26 févr. 202419,4619,8619,3219,6719,321 295 000
23 févr. 202419,9019,9219,0819,5619,224 438 900
22 févr. 202419,7620,0119,5419,8819,532 509 100
21 févr. 202419,4419,5619,0019,5419,202 483 700
20 févr. 202419,2019,6019,0919,5019,162 872 600
19 févr. 202419,0119,6019,0019,2718,932 039 200
16 févr. 202418,7919,7118,7619,1018,764 758 100
15 févr. 202418,8018,9518,5118,6318,303 138 100
14 févr. 202418,7418,8018,4318,6718,341 924 300
09 févr. 202418,9919,5418,6618,7618,433 450 900
08 févr. 202418,7419,1218,7019,0218,695 005 200
07 févr. 202418,9419,1318,8019,0018,673 865 800
06 févr. 202418,3119,2018,2918,9918,663 587 600
05 févr. 202418,5118,7018,1018,3218,005 043 600
02 févr. 202419,8719,9918,3818,4918,167 018 700
01 févr. 202419,3219,4418,9319,1318,793 447 200
31 janv. 202419,0019,5518,7819,2818,945 733 400
30 janv. 202419,5919,5918,6418,9718,645 461 200
29 janv. 202419,7920,0019,4919,5419,202 099 600
26 janv. 202419,5319,7818,9919,7719,423 254 600
25 janv. 202420,4120,5519,5219,5219,183 916 100
24 janv. 202421,2621,5120,4020,4220,062 832 800
23 janv. 202420,9121,3020,8421,2120,842 337 800
22 janv. 202421,0221,4520,6820,8520,483 417 200
19 janv. 202420,4521,2620,0121,0120,644 631 400
18 janv. 202420,8321,2120,3020,3119,952 323 000
17 janv. 202420,5520,8820,4620,8020,433 919 300
16 janv. 202421,0221,1020,4020,7320,373 342 000
15 janv. 202420,9921,4920,8421,3120,941 898 300
12 janv. 202420,7021,1920,1421,0020,633 639 100
11 janv. 202420,6721,0520,5020,7920,422 688 900
10 janv. 202421,1521,3320,5720,7420,382 280 700
09 janv. 202420,8821,2020,6021,1120,742 352 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...