PDG Realty S.A. Empreendimentos e Participações historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.850	0.850	0.250	0.250	0.250	14,794,800
2026-10-15	1.220	1.220	0.890	0.900	0.900	1,275,100
2026-10-14	1.300	1.500	1.200	1.200	1.200	286,200
2026-10-13	1.200	1.460	1.200	1.250	1.250	284,800
2026-10-09	1.150	1.310	1.150	1.200	1.200	173,800
2026-10-08	1.110	1.150	1.110	1.140	1.140	10,400
2026-10-07	1.140	1.160	1.110	1.110	1.110	27,300
2026-10-06	1.150	1.160	1.100	1.130	1.130	31,500
2026-10-05	1.100	1.180	1.070	1.130	1.130	122,100
2026-10-02	1.070	1.100	1.070	1.070	1.070	17,100
2026-10-01	1.080	1.120	1.070	1.070	1.070	23,100
2026-09-30	1.120	1.120	1.080	1.080	1.080	10,200
2026-09-29	1.100	1.170	1.080	1.090	1.090	49,300
2026-09-28	1.140	1.190	1.100	1.140	1.140	39,400
2026-09-25	1.170	1.180	1.110	1.120	1.120	37,400
2026-09-24	1.090	1.170	1.090	1.150	1.150	28,700
2026-09-23	1.080	1.100	1.070	1.090	1.090	35,500
2026-09-22	1.100	1.150	1.080	1.080	1.080	30,900
2026-09-21	1.100	1.140	1.070	1.110	1.110	16,700
2026-09-18	1.150	1.150	1.100	1.130	1.130	24,500
2026-09-17	1.170	1.200	1.130	1.130	1.130	49,300
2026-09-16	1.150	1.190	1.140	1.140	1.140	10,500
2026-09-15	1.180	1.180	1.140	1.160	1.160	46,500
2026-09-14	1.140	1.160	1.130	1.140	1.140	39,900
2026-09-11	1.170	1.240	1.150	1.150	1.150	50,600
2026-09-10	1.170	1.360	1.150	1.200	1.200	227,600
2026-09-09	1.160	1.170	1.130	1.130	1.130	22,400
2026-09-08	1.190	1.200	1.160	1.180	1.180	23,200
2026-09-04	1.180	1.220	1.160	1.170	1.170	4,400
2026-09-03	1.190	1.190	1.160	1.190	1.190	5,200
2026-09-02	1.160	1.190	1.130	1.190	1.190	37,000
2026-09-01	1.170	1.170	1.130	1.150	1.150	28,800
2026-08-31	1.150	1.160	1.110	1.140	1.140	129,300
2026-08-28	1.290	1.340	1.070	1.150	1.150	194,700
2026-08-27	1.340	1.340	1.260	1.300	1.300	68,000
2026-08-26	1.300	1.370	1.270	1.340	1.340	93,300
2026-08-25	1.350	1.400	1.290	1.330	1.330	19,200
2026-08-24	1.380	1.480	1.260	1.350	1.350	125,900
2026-08-21	1.200	1.380	1.200	1.380	1.380	74,600
2026-08-20	1.200	1.220	1.200	1.210	1.210	10,000
2026-08-19	1.200	1.260	1.180	1.240	1.240	46,300
2026-08-18	1.190	1.210	1.180	1.190	1.190	96,900
2026-08-17	1.290	1.290	1.200	1.200	1.200	111,400
2026-08-14	1.260	1.270	1.170	1.270	1.270	38,600
2026-08-13	1.320	1.320	1.220	1.260	1.260	17,200
2026-08-12	1.390	1.450	1.290	1.290	1.290	70,300
2026-08-11	1.350	1.360	1.300	1.330	1.330	44,900
2026-08-10	1.340	1.370	1.300	1.330	1.330	40,600
2026-08-07	1.580	1.660	1.300	1.300	1.300	246,500
2026-08-06	1.290	2.080	1.290	1.670	1.670	561,700
2026-08-05	1.240	1.270	1.240	1.260	1.260	6,900
2026-08-04	1.220	1.250	1.220	1.250	1.250	24,900
2026-08-03	1.220	1.230	1.210	1.220	1.220	6,200
2026-07-31	1.250	1.250	1.210	1.230	1.230	7,200
2026-07-30	1.200	1.240	1.200	1.240	1.240	15,900
2026-07-29	1.240	1.240	1.210	1.230	1.230	32,200
2026-07-28	1.270	1.270	1.210	1.210	1.210	10,000
2026-07-27	1.260	1.260	1.200	1.240	1.240	18,300
2026-07-24	1.240	1.240	1.220	1.240	1.240	1,100
2026-07-23	1.250	1.260	1.230	1.240	1.240	20,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.