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
2022-12-14	0.120	0.150	0.120	0.130	325,000.00	6
2022-12-13	0.130	0.130	0.120	0.120	300,000.00	3
2022-12-12	0.130	0.140	0.120	0.120	300,000.00	5
2022-12-09	0.130	0.150	0.120	0.130	325,000.00	7
2022-12-08	0.140	0.150	0.120	0.120	300,000.00	9
2022-12-07	0.150	0.160	0.140	0.150	375,000.00	6
2022-12-06	0.170	0.180	0.150	0.150	375,000.00	9
2022-12-05	0.170	0.210	0.160	0.170	425,000.00	14
2022-12-02	0.170	0.190	0.160	0.170	425,000.00	8
2022-12-01	0.170	0.210	0.160	0.170	425,000.00	11
2022-11-30	0.220	0.220	0.170	0.170	425,000.00	12
2022-11-29	0.250	0.290	0.200	0.210	525,000.00	14
2022-11-28	0.280	0.280	0.250	0.250	625,000.00	1
2022-11-25	0.300	0.310	0.280	0.280	700,000.00	1
2022-11-24	0.320	0.340	0.290	0.310	775,000.00	2
2022-11-23	0.370	0.380	0.290	0.320	800,000.00	3
2022-11-22	0.400	0.400	0.380	0.380	950,000.00	0
2022-11-21	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-11-18	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-11-17	0.400	0.400	0.400	0.400	1,000,000.00	1
2022-11-16	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-11-14	0.400	0.400	0.400	0.400	1,000,000.00	1
2022-11-11	0.400	0.400	0.400	0.400	1,000,000.00	1
2022-11-10	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-11-09	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-11-08	0.400	0.400	0.400	0.400	1,000,000.00	1
2022-11-07	0.400	0.400	0.400	0.400	1,000,000.00	1
2022-11-04	0.400	0.400	0.400	0.400	1,000,000.00	2
2022-11-03	0.400	0.400	0.400	0.400	1,000,000.00	2
2022-11-01	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-31	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-28	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-27	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-26	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-25	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-24	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-21	0.400	0.400	0.400	0.400	1,000,000.00	1
2022-10-20	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-19	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-18	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-17	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-14	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-13	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-11	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-10	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-07	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-06	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-05	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-04	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-10-03	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-30	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-29	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-28	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-27	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-26	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-23	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-22	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-21	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-20	0.400	0.400	0.400	0.400	1,000,000.00	0
2022-09-19	0.400	0.400	0.400	0.400	1,000,000.00	0

← NewerPage 17 of 21 · 1,252 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.