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
2024-02-28	0.310	0.320	0.300	0.310	7,750.00	54
2024-02-27	0.320	0.330	0.310	0.320	8,000.00	49
2024-02-26	0.330	0.330	0.310	0.320	8,000.00	51
2024-02-23	0.330	0.340	0.310	0.320	8,000.00	83
2024-02-22	0.320	0.340	0.320	0.330	8,250.00	38
2024-02-21	0.340	0.340	0.320	0.320	8,000.00	62
2024-02-20	0.330	0.340	0.330	0.330	8,250.00	74
2024-02-19	0.350	0.350	0.330	0.330	8,250.00	62
2024-02-16	0.350	0.360	0.340	0.340	8,500.00	23
2024-02-15	0.330	0.370	0.330	0.350	8,750.00	221
2024-02-14	0.340	0.350	0.330	0.330	8,250.00	33
2024-02-09	0.330	0.360	0.330	0.340	8,500.00	117
2024-02-08	0.330	0.340	0.320	0.330	8,250.00	75
2024-02-07	0.340	0.340	0.320	0.330	8,250.00	60
2024-02-06	0.330	0.350	0.320	0.340	8,500.00	81
2024-02-05	0.350	0.350	0.320	0.330	8,250.00	81
2024-02-02	0.350	0.370	0.340	0.340	8,500.00	88
2024-02-01	0.370	0.380	0.340	0.350	8,750.00	278
2024-01-31	0.380	0.390	0.370	0.370	9,250.00	67
2024-01-30	0.390	0.400	0.370	0.380	9,500.00	141
2024-01-29	0.390	0.400	0.380	0.390	9,750.00	107
2024-01-26	0.400	0.410	0.390	0.400	10,000.00	71
2024-01-25	0.410	0.420	0.400	0.400	10,000.00	34
2024-01-24	0.410	0.420	0.400	0.410	10,250.00	66
2024-01-23	0.400	0.410	0.400	0.400	10,000.00	63
2024-01-22	0.410	0.420	0.400	0.400	10,000.00	71
2024-01-19	0.410	0.420	0.400	0.410	10,250.00	51
2024-01-18	0.420	0.430	0.400	0.410	10,250.00	105
2024-01-17	0.420	0.430	0.410	0.410	10,250.00	48
2024-01-16	0.430	0.440	0.410	0.420	10,500.00	116
2024-01-15	0.420	0.450	0.410	0.430	10,750.00	156
2024-01-12	0.410	0.490	0.390	0.410	10,250.00	722
2024-01-11	0.420	0.420	0.400	0.410	10,250.00	93
2024-01-10	0.420	0.430	0.410	0.420	10,500.00	65
2024-01-09	0.420	0.430	0.410	0.420	10,500.00	117
2024-01-08	0.420	0.440	0.410	0.430	10,750.00	110
2024-01-05	0.440	0.450	0.420	0.430	10,750.00	191
2024-01-04	0.410	0.470	0.400	0.430	10,750.00	457
2024-01-03	0.430	0.440	0.400	0.410	10,250.00	145
2024-01-02	0.450	0.450	0.420	0.430	10,750.00	226
2023-12-28	0.480	0.490	0.440	0.450	11,250.00	330
2023-12-27	0.470	0.510	0.450	0.470	11,750.00	500
2023-12-26	0.400	0.470	0.390	0.440	11,000.00	447
2023-12-22	0.400	0.410	0.380	0.390	9,750.00	206
2023-12-21	0.410	0.420	0.380	0.390	9,750.00	296
2023-12-20	0.430	0.450	0.390	0.400	10,000.00	497
2023-12-19	0.470	0.480	0.420	0.430	10,750.00	370
2023-12-18	0.450	0.490	0.440	0.460	11,500.00	334
2023-12-15	0.470	0.510	0.440	0.450	11,250.00	500
2023-12-14	0.570	0.630	0.460	0.460	11,500.00	950
2023-12-13	0.610	0.760	0.510	0.540	13,500.00	1,864
2023-12-12	0.350	0.690	0.340	0.630	15,750.00	1,751
2023-12-11	0.350	0.410	0.320	0.360	9,000.00	1,108
2023-12-08	0.910	0.930	0.440	0.440	11,000.00	957
2023-12-07	1.100	1.150	0.930	0.960	24,000.00	364
2023-12-06	1.330	1.350	1.150	1.160	29,000.00	148
2023-12-05	1.640	1.650	1.380	1.390	34,750.00	65
2023-12-04	1.810	1.880	1.620	1.620	40,500.00	45
2023-12-01	2.230	2.300	1.780	1.810	45,250.00	66
2023-11-30	2.560	2.560	2.210	2.210	55,250.00	56

← NewerPage 12 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.