PDG Realty S.A. Empreendimentos e Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 4.250 | 4.250 | 4.120 | 4.120 | 103,000.00 | 1 |
| 2023-08-30 | 4.290 | 4.300 | 4.220 | 4.230 | 105,750.00 | 0 |
| 2023-08-29 | 4.250 | 4.350 | 4.200 | 4.280 | 107,000.00 | 3 |
| 2023-08-28 | 4.350 | 4.480 | 4.270 | 4.270 | 106,750.00 | 3 |
| 2023-08-25 | 4.700 | 4.700 | 4.400 | 4.400 | 110,000.00 | 2 |
| 2023-08-24 | 4.900 | 4.950 | 4.660 | 4.660 | 116,500.00 | 4 |
| 2023-08-23 | 5.160 | 5.200 | 4.900 | 4.900 | 122,500.00 | 3 |
| 2023-08-22 | 5.130 | 5.250 | 5.030 | 5.220 | 130,500.00 | 4 |
| 2023-08-21 | 5.030 | 5.250 | 4.860 | 5.130 | 128,250.00 | 3 |
| 2023-08-18 | 5.040 | 5.090 | 4.850 | 4.960 | 124,000.00 | 1 |
| 2023-08-17 | 5.040 | 5.120 | 4.850 | 5.040 | 126,000.00 | 5 |
| 2023-08-16 | 5.180 | 5.260 | 5.020 | 5.020 | 125,500.00 | 2 |
| 2023-08-15 | 5.390 | 5.420 | 5.200 | 5.250 | 131,250.00 | 3 |
| 2023-08-14 | 5.640 | 5.640 | 5.370 | 5.400 | 135,000.00 | 3 |
| 2023-08-11 | 6.140 | 6.140 | 5.790 | 5.790 | 144,750.00 | 4 |
| 2023-08-10 | 5.720 | 6.140 | 5.690 | 6.010 | 150,250.00 | 4 |
| 2023-08-09 | 6.060 | 6.180 | 5.650 | 5.670 | 141,750.00 | 11 |
| 2023-08-08 | 5.850 | 6.400 | 5.850 | 6.000 | 150,000.00 | 11 |
| 2023-08-07 | 5.790 | 5.980 | 5.660 | 5.810 | 145,250.00 | 2 |
| 2023-08-04 | 5.830 | 5.860 | 5.700 | 5.720 | 143,000.00 | 2 |
| 2023-08-03 | 5.680 | 5.870 | 5.680 | 5.780 | 144,500.00 | 5 |
| 2023-08-02 | 5.750 | 5.790 | 5.600 | 5.620 | 140,500.00 | 1 |
| 2023-08-01 | 5.650 | 5.850 | 5.580 | 5.750 | 143,750.00 | 5 |
| 2023-07-31 | 5.480 | 5.670 | 5.440 | 5.650 | 141,250.00 | 6 |
| 2023-07-28 | 5.520 | 5.550 | 5.360 | 5.550 | 138,750.00 | 1 |
| 2023-07-27 | 5.510 | 5.620 | 5.350 | 5.500 | 137,500.00 | 2 |
| 2023-07-26 | 5.490 | 5.670 | 5.400 | 5.510 | 137,750.00 | 4 |
| 2023-07-25 | 5.450 | 5.640 | 5.440 | 5.490 | 137,250.00 | 2 |
| 2023-07-24 | 5.300 | 5.410 | 5.210 | 5.400 | 135,000.00 | 4 |
| 2023-07-21 | 5.190 | 5.290 | 5.150 | 5.290 | 132,250.00 | 4 |
| 2023-07-20 | 5.170 | 5.190 | 5.070 | 5.180 | 129,500.00 | 1 |
| 2023-07-19 | 5.190 | 5.310 | 5.090 | 5.130 | 128,250.00 | 3 |
| 2023-07-18 | 5.060 | 5.170 | 5.050 | 5.170 | 129,250.00 | 1 |
| 2023-07-17 | 5.060 | 5.200 | 4.890 | 5.050 | 126,250.00 | 5 |
| 2023-07-14 | 5.350 | 5.350 | 5.030 | 5.050 | 126,250.00 | 2 |
| 2023-07-13 | 5.320 | 5.610 | 5.320 | 5.330 | 133,250.00 | 4 |
| 2023-07-12 | 5.810 | 5.870 | 5.460 | 5.500 | 137,500.00 | 2 |
| 2023-07-11 | 5.960 | 5.960 | 5.590 | 5.750 | 143,750.00 | 5 |
| 2023-07-10 | 6.050 | 6.050 | 5.920 | 5.930 | 148,250.00 | 1 |
| 2023-07-07 | 6.030 | 6.080 | 6.010 | 6.050 | 151,250.00 | 1 |
| 2023-07-06 | 6.450 | 6.540 | 5.980 | 5.980 | 149,500.00 | 7 |
| 2023-07-05 | 6.120 | 6.480 | 6.070 | 6.460 | 161,500.00 | 10 |
| 2023-07-04 | 6.180 | 6.180 | 6.110 | 6.110 | 152,750.00 | 0 |
| 2023-07-03 | 6.150 | 6.240 | 6.060 | 6.180 | 154,500.00 | 3 |
| 2023-06-30 | 6.020 | 6.260 | 6.020 | 6.150 | 153,750.00 | 1 |
| 2023-06-29 | 5.900 | 6.040 | 5.540 | 5.960 | 149,000.00 | 3 |
| 2023-06-28 | 5.920 | 5.990 | 5.800 | 5.900 | 147,500.00 | 1 |
| 2023-06-27 | 6.130 | 6.260 | 5.830 | 5.950 | 148,750.00 | 2 |
| 2023-06-26 | 6.450 | 6.470 | 5.980 | 6.030 | 150,750.00 | 5 |
| 2023-06-23 | 6.140 | 6.450 | 5.980 | 6.450 | 161,250.00 | 3 |
| 2023-06-22 | 6.440 | 6.440 | 5.910 | 6.140 | 153,500.00 | 6 |
| 2023-06-21 | 6.390 | 6.490 | 6.310 | 6.440 | 161,000.00 | 6 |
| 2023-06-20 | 6.540 | 6.680 | 6.150 | 6.320 | 158,000.00 | 9 |
| 2023-06-19 | 6.330 | 6.660 | 6.320 | 6.530 | 163,250.00 | 7 |
| 2023-06-16 | 6.240 | 6.540 | 6.240 | 6.340 | 158,500.00 | 9 |
| 2023-06-15 | 6.470 | 6.470 | 6.220 | 6.220 | 155,500.00 | 4 |
| 2023-06-14 | 6.250 | 6.600 | 6.110 | 6.400 | 160,000.00 | 11 |
| 2023-06-13 | 6.270 | 6.270 | 6.050 | 6.250 | 156,250.00 | 7 |
| 2023-06-12 | 5.970 | 6.400 | 5.790 | 6.270 | 156,750.00 | 7 |
| 2023-06-09 | 5.690 | 6.180 | 5.520 | 5.920 | 148,000.00 | 8 |
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.