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
2023-11-29	2.520	2.620	2.510	2.550	63,750.00	6
2023-11-28	2.450	2.550	2.450	2.530	63,250.00	4
2023-11-27	2.530	2.590	2.500	2.500	62,500.00	2
2023-11-24	2.610	2.610	2.510	2.510	62,750.00	2
2023-11-23	2.590	2.630	2.550	2.620	65,500.00	4
2023-11-22	2.610	2.680	2.560	2.630	65,750.00	6
2023-11-21	2.670	2.710	2.590	2.610	65,250.00	8
2023-11-20	2.930	2.930	2.640	2.660	66,500.00	19
2023-11-17	2.800	3.280	2.740	2.870	71,750.00	24
2023-11-16	2.710	2.810	2.620	2.730	68,250.00	11
2023-11-14	2.650	2.750	2.620	2.690	67,250.00	5
2023-11-13	2.670	2.780	2.620	2.680	67,000.00	6
2023-11-10	2.700	2.700	2.630	2.670	66,750.00	2
2023-11-09	2.680	2.700	2.550	2.700	67,500.00	6
2023-11-08	2.740	2.800	2.640	2.660	66,500.00	11
2023-11-07	2.780	3.050	2.700	2.750	68,750.00	10
2023-11-06	2.600	2.900	2.540	2.800	70,000.00	14
2023-11-03	2.460	2.690	2.460	2.600	65,000.00	13
2023-11-01	2.390	2.540	2.370	2.460	61,500.00	7
2023-10-31	2.390	2.400	2.340	2.400	60,000.00	4
2023-10-30	2.400	2.400	2.320	2.400	60,000.00	5
2023-10-27	2.420	2.440	2.340	2.410	60,250.00	5
2023-10-26	2.380	2.560	2.360	2.430	60,750.00	9
2023-10-25	2.560	2.560	2.380	2.450	61,250.00	5
2023-10-24	2.590	2.610	2.460	2.560	64,000.00	4
2023-10-23	2.580	2.620	2.410	2.610	65,250.00	6
2023-10-20	2.660	2.700	2.610	2.620	65,500.00	3
2023-10-19	2.760	2.950	2.660	2.690	67,250.00	8
2023-10-18	3.010	3.010	2.760	2.800	70,000.00	7
2023-10-17	3.210	3.210	2.900	3.030	75,750.00	5
2023-10-16	3.360	3.430	3.210	3.240	81,000.00	4
2023-10-13	3.520	3.520	3.350	3.360	84,000.00	2
2023-10-11	3.650	3.690	3.550	3.550	88,750.00	5
2023-10-10	3.770	3.770	3.630	3.650	91,250.00	11
2023-10-09	3.970	3.970	3.800	3.940	98,500.00	2
2023-10-06	3.960	4.200	3.920	3.980	99,500.00	4
2023-10-05	4.040	4.080	3.950	4.000	100,000.00	3
2023-10-04	4.150	4.350	4.010	4.080	102,000.00	5
2023-10-03	4.060	4.210	4.050	4.180	104,500.00	1
2023-10-02	4.060	4.230	3.990	4.050	101,250.00	5
2023-09-29	4.120	4.200	4.040	4.100	102,500.00	2
2023-09-28	4.090	4.120	3.970	4.120	103,000.00	1
2023-09-27	3.980	4.140	3.980	4.060	101,500.00	5
2023-09-26	3.900	4.070	3.900	3.950	98,750.00	3
2023-09-25	3.910	3.990	3.900	3.930	98,250.00	0
2023-09-22	4.020	4.100	3.910	3.940	98,500.00	0
2023-09-21	4.090	4.200	3.940	3.970	99,250.00	4
2023-09-20	4.190	4.270	4.070	4.140	103,500.00	1
2023-09-19	4.250	4.250	4.060	4.080	102,000.00	3
2023-09-18	4.350	4.360	4.110	4.260	106,500.00	2
2023-09-15	4.200	4.350	4.190	4.350	108,750.00	2
2023-09-14	4.250	4.590	4.040	4.120	103,000.00	8
2023-09-13	3.970	4.320	3.920	4.230	105,750.00	3
2023-09-12	4.100	4.100	3.930	3.960	99,000.00	2
2023-09-11	4.100	4.180	3.900	4.000	100,000.00	2
2023-09-08	4.090	4.090	4.020	4.020	100,500.00	0
2023-09-06	4.130	4.190	4.070	4.100	102,500.00	1
2023-09-05	4.230	4.230	4.060	4.130	103,250.00	3
2023-09-04	4.250	4.360	4.150	4.190	104,750.00	1
2023-09-01	4.150	4.280	4.130	4.230	105,750.00	2

← NewerPage 13 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.