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
2026-04-27	1.680	1.690	1.550	1.550	1.550	35,500
2026-04-24	1.610	1.660	1.540	1.630	1.630	74,300
2026-04-23	1.570	1.660	1.530	1.570	1.570	72,100
2026-04-22	1.540	1.600	1.540	1.560	1.560	34,300
2026-04-20	1.610	1.620	1.520	1.550	1.550	32,200
2026-04-17	1.650	1.720	1.600	1.600	1.600	52,800
2026-04-16	1.620	1.660	1.570	1.650	1.650	37,500
2026-04-15	1.670	1.670	1.610	1.610	1.610	17,500
2026-04-14	1.640	1.690	1.640	1.660	1.660	16,900
2026-04-13	1.720	1.720	1.600	1.670	1.670	42,200
2026-04-10	1.760	1.800	1.630	1.650	1.650	71,700
2026-04-09	1.730	1.800	1.710	1.740	1.740	64,400
2026-04-08	1.730	1.800	1.700	1.700	1.700	128,700
2026-04-07	1.700	1.720	1.640	1.690	1.690	35,400
2026-04-06	1.640	1.710	1.640	1.680	1.680	30,800
2026-04-02	1.670	1.670	1.550	1.640	1.640	54,400
2026-04-01	1.810	1.810	1.640	1.680	1.680	94,200
2026-03-31	1.940	2.040	1.690	1.700	1.700	280,700
2026-03-30	2.180	2.260	1.890	1.910	1.910	157,700
2026-03-27	2.250	2.360	2.080	2.130	2.130	124,700
2026-03-26	2.450	2.600	2.230	2.240	2.240	702,200
2026-03-25	1.790	2.670	1.770	2.250	2.250	832,600
2026-03-24	1.260	1.680	1.260	1.660	1.660	274,400
2026-03-23	1.220	1.260	1.160	1.250	1.250	36,000
2026-03-20	1.230	1.270	1.180	1.200	1.200	52,400
2026-03-19	1.290	1.290	1.210	1.250	1.250	53,000
2026-03-18	1.310	1.310	1.260	1.260	1.260	34,000
2026-03-17	1.310	1.350	1.270	1.270	1.270	28,400
2026-03-16	1.340	1.340	1.300	1.340	1.340	41,900
2026-03-13	1.370	1.450	1.310	1.310	1.310	75,900
2026-03-12	1.530	1.570	1.370	1.380	1.380	91,500
2026-03-11	1.660	1.750	1.510	1.590	1.590	62,900
2026-03-10	1.790	1.820	1.690	1.720	1.720	47,000
2026-03-09	1.910	1.920	1.790	1.790	1.790	63,400
2026-03-06	2.060	2.080	1.950	1.950	1.950	15,200
2026-03-05	2.060	2.110	2.060	2.060	2.060	8,400
2026-03-04	2.150	2.160	2.070	2.080	2.080	14,100
2026-03-03	2.210	2.210	2.070	2.070	2.070	17,400
2026-03-02	2.160	2.220	2.140	2.200	2.200	22,800
2026-02-27	2.160	2.220	2.130	2.180	2.180	59,500
2026-02-26	2.180	2.220	2.160	2.190	2.190	19,000
2026-02-25	2.260	2.270	2.120	2.160	2.160	91,600
2026-02-24	2.160	2.390	2.160	2.230	2.230	55,200
2026-02-23	2.280	2.280	2.180	2.190	2.190	17,500
2026-02-20	2.350	2.420	2.170	2.200	2.200	53,400
2026-02-19	2.520	2.530	2.320	2.380	2.380	47,200
2026-02-18	2.690	2.690	2.440	2.460	2.460	62,700
2026-02-13	2.600	2.730	2.550	2.640	2.640	44,900
2026-02-12	2.810	2.830	2.540	2.610	2.610	108,700
2026-02-11	2.940	2.950	2.770	2.770	2.770	171,900
2026-02-10	2.690	2.980	2.670	2.830	2.830	112,400
2026-02-09	2.620	2.810	2.570	2.700	2.700	148,900
2026-02-06	2.850	2.850	2.640	2.690	2.690	153,500
2026-02-05	2.790	2.850	2.730	2.800	2.800	42,400
2026-02-04	2.910	2.940	2.740	2.770	2.770	156,800
2026-02-03	2.950	3.000	2.820	2.870	2.870	144,600
2026-02-02	2.810	3.050	2.810	2.870	2.870	163,200
2026-01-30	2.660	3.090	2.660	2.840	2.840	453,300
2026-01-29	2.940	2.940	2.500	2.600	2.600	306,400
2026-01-28	2.970	3.250	2.790	2.860	2.860	742,900

← NewerPage 3 of 21 · 1,250 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.