PDG Realty S.A. Empreendimentos e Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5.690 | 6.180 | 5.520 | 5.920 | 148,000.00 | 8 |
| 2023-06-07 | 5.960 | 6.030 | 5.510 | 5.650 | 141,250.00 | 8 |
| 2023-06-06 | 5.960 | 6.290 | 5.820 | 5.850 | 146,250.00 | 12 |
| 2023-06-05 | 5.210 | 5.990 | 5.200 | 5.800 | 145,000.00 | 12 |
| 2023-06-02 | 5.100 | 5.440 | 5.100 | 5.150 | 128,750.00 | 8 |
| 2023-06-01 | 5.160 | 5.270 | 5.070 | 5.070 | 126,750.00 | 6 |
| 2023-05-31 | 5.200 | 5.240 | 5.100 | 5.150 | 128,750.00 | 5 |
| 2023-05-30 | 5.350 | 5.460 | 5.150 | 5.210 | 130,250.00 | 5 |
| 2023-05-29 | 5.440 | 5.480 | 5.310 | 5.330 | 133,250.00 | 3 |
| 2023-05-26 | 5.390 | 5.620 | 5.380 | 5.400 | 135,000.00 | 7 |
| 2023-05-25 | 5.490 | 5.600 | 5.380 | 5.400 | 135,000.00 | 6 |
| 2023-05-24 | 5.400 | 5.690 | 5.270 | 5.340 | 133,500.00 | 7 |
| 2023-05-23 | 5.400 | 5.960 | 5.400 | 5.400 | 135,000.00 | 16 |
| 2023-05-22 | 5.300 | 5.480 | 5.300 | 5.350 | 133,750.00 | 6 |
| 2023-05-19 | 5.450 | 5.670 | 5.340 | 5.450 | 136,250.00 | 9 |
| 2023-05-18 | 5.170 | 5.500 | 5.000 | 5.450 | 136,250.00 | 13 |
| 2023-05-17 | 5.000 | 5.340 | 4.950 | 5.170 | 129,250.00 | 6 |
| 2023-05-16 | 5.570 | 5.580 | 5.020 | 5.050 | 126,250.00 | 8 |
| 2023-05-15 | 6.000 | 6.000 | 5.490 | 5.570 | 139,250.00 | 13 |
| 2023-05-12 | 6.540 | 6.720 | 6.170 | 6.400 | 160,000.00 | 7 |
| 2023-05-11 | 6.520 | 7.170 | 6.230 | 6.480 | 162,000.00 | 18 |
| 2023-05-10 | 6.100 | 7.380 | 6.100 | 6.470 | 161,750.00 | 31 |
| 2023-05-09 | 5.220 | 6.650 | 5.220 | 6.060 | 151,500.00 | 28 |
| 2023-05-08 | 4.530 | 5.310 | 4.530 | 5.120 | 128,000.00 | 12 |
| 2023-05-05 | 4.600 | 4.860 | 4.450 | 4.530 | 113,250.00 | 6 |
| 2023-05-04 | 4.560 | 4.660 | 4.430 | 4.500 | 112,500.00 | 2 |
| 2023-05-03 | 4.900 | 4.910 | 4.420 | 4.570 | 114,250.00 | 4 |
| 2023-05-02 | 5.370 | 5.650 | 4.710 | 4.900 | 122,500.00 | 5 |
| 2023-04-28 | 5.350 | 5.490 | 5.270 | 5.360 | 134,000.00 | 4 |
| 2023-04-27 | 5.390 | 5.620 | 5.260 | 5.300 | 132,500.00 | 5 |
| 2023-04-26 | 5.350 | 6.300 | 5.000 | 5.380 | 134,500.00 | 23 |
| 2023-04-25 | 4.050 | 5.350 | 3.700 | 5.350 | 133,750.00 | 14 |
| 2023-04-24 | 4.170 | 4.370 | 4.000 | 4.050 | 101,250.00 | 14 |
| 2023-04-20 | 3.150 | 4.000 | 3.090 | 3.870 | 96,750.00 | 13 |
| 2023-04-19 | 3.220 | 3.320 | 3.120 | 3.130 | 78,250.00 | 6 |
| 2023-04-18 | 3.310 | 3.310 | 3.190 | 3.200 | 80,000.00 | 5 |
| 2023-04-17 | 3.270 | 3.370 | 3.270 | 3.330 | 83,250.00 | 4 |
| 2023-04-14 | 3.480 | 3.480 | 3.290 | 3.290 | 82,250.00 | 6 |
| 2023-04-13 | 3.450 | 3.550 | 3.400 | 3.440 | 86,000.00 | 7 |
| 2023-04-12 | 3.490 | 3.680 | 3.400 | 3.440 | 86,000.00 | 9 |
| 2023-04-11 | 3.390 | 3.650 | 3.380 | 3.500 | 87,500.00 | 11 |
| 2023-04-10 | 3.500 | 3.580 | 3.310 | 3.380 | 84,500.00 | 7 |
| 2023-04-06 | 3.600 | 3.700 | 3.360 | 3.500 | 87,500.00 | 8 |
| 2023-04-05 | 3.720 | 3.780 | 3.550 | 3.600 | 90,000.00 | 9 |
| 2023-04-04 | 3.960 | 3.980 | 3.740 | 3.770 | 94,250.00 | 8 |
| 2023-04-03 | 4.250 | 4.250 | 3.940 | 3.960 | 99,000.00 | 8 |
| 2023-03-31 | 4.470 | 4.650 | 4.160 | 4.270 | 106,750.00 | 13 |
| 2023-03-30 | 4.530 | 4.940 | 4.430 | 4.430 | 110,750.00 | 10 |
| 2023-03-29 | 4.700 | 4.830 | 4.290 | 4.510 | 112,750.00 | 8 |
| 2023-03-28 | 4.940 | 5.020 | 4.680 | 4.720 | 118,000.00 | 4 |
| 2023-03-27 | 4.960 | 5.140 | 4.600 | 4.890 | 122,250.00 | 7 |
| 2023-03-24 | 4.790 | 5.100 | 4.780 | 4.970 | 124,250.00 | 6 |
| 2023-03-23 | 5.460 | 5.520 | 4.720 | 4.840 | 121,000.00 | 6 |
| 2023-03-22 | 5.770 | 6.180 | 5.400 | 5.410 | 135,250.00 | 5 |
| 2023-03-21 | 6.470 | 6.710 | 5.900 | 5.900 | 147,500.00 | 8 |
| 2023-03-20 | 6.930 | 7.170 | 6.420 | 6.450 | 161,250.00 | 3 |
| 2023-03-17 | 7.210 | 7.260 | 6.920 | 6.920 | 173,000.00 | 3 |
| 2023-03-16 | 7.440 | 7.650 | 7.200 | 7.210 | 180,250.00 | 2 |
| 2023-03-15 | 6.900 | 7.670 | 6.760 | 7.380 | 184,500.00 | 8 |
| 2023-03-14 | 6.840 | 7.040 | 6.810 | 6.990 | 174,750.00 | 3 |
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.