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
2026-01-27	3.210	3.900	2.840	2.840	2.840	1,427,600
2026-01-26	1.990	3.930	1.920	3.470	3.470	1,361,700
2026-01-23	1.570	1.990	1.550	1.990	1.990	614,700
2026-01-22	1.310	1.640	1.280	1.530	1.530	277,500
2026-01-21	1.230	1.320	1.220	1.310	1.310	56,900
2026-01-20	1.260	1.300	1.210	1.250	1.250	13,600
2026-01-19	1.280	1.310	1.250	1.250	1.250	34,500
2026-01-16	1.290	1.310	1.270	1.280	1.280	32,200
2026-01-15	1.350	1.360	1.280	1.290	1.290	36,700
2026-01-14	1.350	1.350	1.280	1.330	1.330	61,700
2026-01-13	1.340	1.340	1.300	1.330	1.330	34,000
2026-01-12	1.300	1.360	1.300	1.330	1.330	34,000
2026-01-09	1.370	1.420	1.300	1.300	1.300	27,000
2026-01-08	1.360	1.410	1.280	1.380	1.380	174,200
2026-01-07	1.420	1.440	1.370	1.370	1.370	235,800
2026-01-06	1.480	1.480	1.420	1.420	1.420	23,000
2026-01-05	1.480	1.490	1.450	1.490	1.490	17,700
2026-01-02	1.430	1.490	1.430	1.480	1.480	22,300
2025-12-30	1.490	1.490	1.430	1.430	1.430	37,200
2025-12-29	1.500	1.530	1.440	1.450	1.450	18,200
2025-12-26	1.440	1.490	1.440	1.480	1.480	31,600
2025-12-23	1.500	1.510	1.430	1.440	1.440	76,800
2025-12-22	1.530	1.600	1.460	1.500	1.500	90,300
2025-12-19	1.630	1.680	1.510	1.530	1.530	57,300
2025-12-18	1.500	1.650	1.500	1.560	1.560	173,300
2025-12-17	1.540	1.550	1.460	1.520	1.520	15,000
2025-12-16	1.550	1.550	1.440	1.520	1.520	58,700
2025-12-15	1.610	1.610	1.460	1.510	1.510	102,200
2025-12-12	1.650	1.680	1.500	1.540	1.540	218,900
2025-12-11	1.660	1.980	1.530	1.630	1.630	573,100
2025-12-10	1.470	1.650	1.420	1.650	1.650	206,200
2025-12-09	1.500	1.500	1.390	1.420	1.420	146,300
2025-12-08	1.380	1.630	1.380	1.410	1.410	389,300
2025-12-05	1.500	1.560	1.370	1.380	1.380	220,500
2025-12-04	1.690	1.750	1.450	1.480	1.480	873,100
2025-12-03	1.810	2.090	1.670	1.670	1.670	1,191,400
2025-12-02	0.970	1.950	0.910	1.640	1.640	1,024,300
2025-12-01	0.850	0.980	0.850	0.950	0.950	257,900
2025-11-28	0.840	0.880	0.810	0.850	0.850	198,800
2025-11-27	0.880	0.920	0.770	0.820	0.820	706,900
2025-11-26	0.930	0.950	0.860	0.860	0.860	166,600
2025-11-25	0.920	1.000	0.900	0.900	0.900	179,000
2025-11-24	0.910	0.950	0.870	0.900	0.900	97,800
2025-11-21	0.870	1.020	0.750	0.910	0.910	508,000
2025-11-19	0.960	1.040	0.860	0.860	0.860	444,900
2025-11-18	1.010	1.270	0.910	0.970	0.970	783,800
2025-11-17	1.200	1.600	1.120	1.120	1.120	1,235,200
2025-11-14	0.010	0.010	0.010	0.010	2.000	6,046
2025-11-13	0.010	0.010	0.010	0.010	2.000	3,552
2025-11-12	0.010	0.010	0.010	0.010	2.000	5,749
2025-11-11	0.010	0.010	0.010	0.010	2.000	2,378
2025-11-10	0.010	0.010	0.010	0.010	2.000	3,447
2025-11-07	0.010	0.010	0.010	0.010	2.000	1,964
2025-11-06	0.010	0.010	0.010	0.010	2.000	1,191
2025-11-05	0.010	0.010	0.010	0.010	2.000	4,385
2025-11-04	0.010	0.010	0.010	0.010	2.000	3,570
2025-11-03	0.010	0.010	0.010	0.010	2.000	10,242
2025-10-31	0.010	0.010	0.010	0.010	2.000	5,506
2025-10-30	0.010	0.010	0.010	0.010	2.000	3,835
2025-10-29	0.010	0.010	0.010	0.010	2.000	4,489

← NewerPage 4 of 5 · 247 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.