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
2024-05-24	0.270	0.280	0.260	0.260	6,500.00	32
2024-05-23	0.290	0.300	0.260	0.270	6,750.00	223
2024-05-22	0.310	0.320	0.280	0.290	7,250.00	167
2024-05-21	0.280	0.340	0.270	0.300	7,500.00	528
2024-05-20	0.250	0.270	0.230	0.260	6,500.00	217
2024-05-17	0.230	0.250	0.230	0.240	6,000.00	113
2024-05-16	0.220	0.240	0.220	0.230	5,750.00	100
2024-05-15	0.220	0.230	0.210	0.220	5,500.00	98
2024-05-14	0.220	0.230	0.210	0.220	5,500.00	42
2024-05-13	0.220	0.230	0.210	0.220	5,500.00	70
2024-05-10	0.230	0.230	0.210	0.220	5,500.00	97
2024-05-09	0.240	0.250	0.220	0.230	5,750.00	170
2024-05-08	0.230	0.250	0.220	0.240	6,000.00	140
2024-05-07	0.210	0.240	0.210	0.220	5,500.00	251
2024-05-06	0.200	0.210	0.200	0.200	5,000.00	28
2024-05-03	0.210	0.210	0.200	0.200	5,000.00	35
2024-05-02	0.210	0.210	0.200	0.210	5,250.00	53
2024-04-30	0.220	0.220	0.200	0.210	5,250.00	97
2024-04-29	0.220	0.230	0.210	0.220	5,500.00	89
2024-04-26	0.230	0.240	0.220	0.220	5,500.00	102
2024-04-25	0.230	0.240	0.220	0.220	5,500.00	104
2024-04-24	0.240	0.250	0.230	0.230	5,750.00	70
2024-04-23	0.240	0.250	0.230	0.240	6,000.00	129
2024-04-22	0.240	0.250	0.220	0.250	6,250.00	156
2024-04-19	0.260	0.260	0.230	0.240	6,000.00	222
2024-04-18	0.280	0.280	0.250	0.260	6,500.00	141
2024-04-17	0.280	0.280	0.270	0.270	6,750.00	34
2024-04-16	0.270	0.280	0.260	0.270	6,750.00	75
2024-04-15	0.290	0.290	0.270	0.280	7,000.00	60
2024-04-12	0.300	0.300	0.280	0.280	7,000.00	61
2024-04-11	0.300	0.300	0.290	0.300	7,500.00	23
2024-04-10	0.310	0.310	0.290	0.300	7,500.00	46
2024-04-09	0.300	0.310	0.290	0.310	7,750.00	65
2024-04-08	0.300	0.310	0.290	0.300	7,500.00	43
2024-04-05	0.310	0.310	0.300	0.300	7,500.00	25
2024-04-04	0.300	0.320	0.300	0.310	7,750.00	75
2024-04-03	0.300	0.310	0.290	0.300	7,500.00	128
2024-04-02	0.320	0.320	0.290	0.310	7,750.00	180
2024-04-01	0.360	0.370	0.310	0.310	7,750.00	367
2024-03-28	0.330	0.340	0.320	0.330	8,250.00	54
2024-03-27	0.320	0.340	0.310	0.320	8,000.00	180
2024-03-26	0.290	0.310	0.290	0.310	7,750.00	69
2024-03-25	0.290	0.300	0.280	0.290	7,250.00	27
2024-03-22	0.290	0.300	0.280	0.290	7,250.00	37
2024-03-21	0.290	0.310	0.290	0.290	7,250.00	87
2024-03-20	0.280	0.300	0.280	0.290	7,250.00	77
2024-03-19	0.290	0.300	0.270	0.280	7,000.00	101
2024-03-18	0.300	0.300	0.290	0.290	7,250.00	56
2024-03-15	0.310	0.310	0.290	0.300	7,500.00	49
2024-03-14	0.310	0.320	0.300	0.300	7,500.00	31
2024-03-13	0.330	0.330	0.300	0.310	7,750.00	93
2024-03-12	0.340	0.340	0.320	0.330	8,250.00	45
2024-03-11	0.320	0.350	0.310	0.330	8,250.00	252
2024-03-08	0.290	0.330	0.290	0.310	7,750.00	203
2024-03-07	0.290	0.300	0.290	0.290	7,250.00	19
2024-03-06	0.290	0.300	0.290	0.300	7,500.00	29
2024-03-05	0.310	0.310	0.290	0.300	7,500.00	38
2024-03-04	0.310	0.320	0.300	0.300	7,500.00	33
2024-03-01	0.310	0.320	0.300	0.310	7,750.00	29
2024-02-29	0.310	0.320	0.300	0.310	7,750.00	32

← NewerPage 11 of 21 · 1,251 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.