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
2026-07-22	1.280	1.280	1.240	1.240	1.240	11,300
2026-07-21	1.260	1.310	1.240	1.270	1.270	4,300
2026-07-20	1.270	1.330	1.260	1.270	1.270	5,900
2026-07-17	1.280	1.440	1.270	1.300	1.300	77,700
2026-07-16	1.250	1.310	1.230	1.290	1.290	42,800
2026-07-15	1.220	1.260	1.220	1.230	1.230	20,900
2026-07-14	1.280	1.280	1.230	1.230	1.230	9,300
2026-07-13	1.260	1.270	1.250	1.270	1.270	3,500
2026-07-10	1.230	1.290	1.230	1.260	1.260	7,900
2026-07-09	1.290	1.290	1.230	1.290	1.290	10,300
2026-07-08	1.250	1.280	1.220	1.280	1.280	9,000
2026-07-07	1.240	1.280	1.220	1.260	1.260	3,500
2026-07-06	1.320	1.340	1.240	1.240	1.240	98,800
2026-07-03	1.390	1.400	1.310	1.320	1.320	32,100
2026-07-02	1.380	1.390	1.370	1.370	1.370	2,400
2026-07-01	1.390	1.400	1.360	1.380	1.380	8,400
2026-06-30	1.380	1.430	1.370	1.400	1.400	3,000
2026-06-29	1.390	1.390	1.390	1.390	1.390	1,100
2026-06-26	1.380	1.410	1.380	1.380	1.380	1,700
2026-06-25	1.410	1.410	1.380	1.380	1.380	800
2026-06-24	1.400	1.410	1.350	1.370	1.370	18,700
2026-06-23	1.390	1.430	1.380	1.410	1.410	4,400
2026-06-22	1.450	1.450	1.390	1.390	1.390	18,600
2026-06-19	1.420	1.450	1.400	1.450	1.450	10,900
2026-06-18	1.460	1.460	1.400	1.400	1.400	9,700
2026-06-17	1.440	1.450	1.420	1.430	1.430	8,800
2026-06-16	1.430	1.460	1.400	1.440	1.440	16,900
2026-06-15	1.470	1.510	1.430	1.460	1.460	29,900
2026-06-12	1.460	1.540	1.430	1.440	1.440	41,900
2026-06-11	1.430	1.460	1.430	1.460	1.460	8,400
2026-06-10	1.440	1.520	1.430	1.440	1.440	11,100
2026-06-09	1.460	1.470	1.420	1.460	1.460	2,400
2026-06-08	1.490	1.490	1.450	1.470	1.470	4,800
2026-06-05	1.520	1.520	1.440	1.440	1.440	21,800
2026-06-03	1.510	1.510	1.490	1.500	1.500	8,500
2026-06-02	1.490	1.520	1.470	1.490	1.490	5,500
2026-06-01	1.470	1.540	1.470	1.510	1.510	2,900
2026-05-29	1.450	1.530	1.450	1.490	1.490	8,700
2026-05-28	1.470	1.470	1.460	1.460	1.460	2,600
2026-05-27	1.510	1.550	1.470	1.470	1.470	7,100
2026-05-26	1.500	1.510	1.500	1.500	1.500	1,900
2026-05-25	1.510	1.560	1.490	1.510	1.510	9,900
2026-05-22	1.500	1.510	1.500	1.500	1.500	2,600
2026-05-21	1.570	1.570	1.500	1.510	1.510	9,100
2026-05-20	1.530	1.570	1.510	1.520	1.520	15,900
2026-05-19	1.550	1.660	1.520	1.530	1.530	73,500
2026-05-18	1.650	1.740	1.550	1.550	1.550	57,500
2026-05-15	1.700	1.790	1.590	1.640	1.640	89,300
2026-05-14	1.440	1.820	1.440	1.640	1.640	246,500
2026-05-13	1.420	1.480	1.420	1.440	1.440	4,000
2026-05-12	1.530	1.580	1.430	1.450	1.450	70,500
2026-05-11	1.560	1.560	1.530	1.530	1.530	8,100
2026-05-08	1.560	1.590	1.560	1.560	1.560	4,800
2026-05-07	1.620	1.620	1.550	1.600	1.600	18,800
2026-05-06	1.550	1.620	1.550	1.580	1.580	9,800
2026-05-05	1.560	1.640	1.540	1.560	1.560	42,600
2026-05-04	1.620	1.620	1.550	1.550	1.550	7,700
2026-04-30	1.550	1.610	1.550	1.600	1.600	22,500
2026-04-29	1.600	1.650	1.550	1.550	1.550	30,600
2026-04-28	1.550	1.640	1.550	1.570	1.570	59,000

← NewerPage 2 of 21 · 1,248 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.