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
2025-05-12	0.630	0.640	0.610	0.610	122.00	1,128
2025-05-09	0.670	0.670	0.610	0.610	122.00	3,452
2025-05-08	0.670	0.700	0.650	0.660	132.00	5,032
2025-05-07	0.670	0.680	0.660	0.670	134.00	508
2025-05-06	0.680	0.700	0.670	0.670	134.00	1,279
2025-05-05	0.690	0.700	0.660	0.680	136.00	1,146
2025-05-02	0.660	0.720	0.660	0.680	136.00	2,419
2025-04-30	0.680	0.690	0.670	0.670	134.00	829
2025-04-29	0.680	0.700	0.680	0.680	136.00	1,073
2025-04-28	0.700	0.710	0.670	0.680	136.00	1,309
2025-04-25	0.720	0.720	0.690	0.690	138.00	2,070
2025-04-24	0.730	0.730	0.680	0.720	144.00	4,771
2025-04-23	0.750	0.780	0.710	0.720	144.00	8,806
2025-04-22	0.750	0.830	0.730	0.740	148.00	25,430
2025-04-17	0.810	0.830	0.750	0.750	150.00	3,657
2025-04-16	0.840	0.840	0.810	0.820	164.00	759
2025-04-15	0.850	0.850	0.820	0.820	164.00	1,207
2025-04-14	0.870	0.870	0.820	0.840	168.00	3,449
2025-04-11	0.870	0.890	0.860	0.880	176.00	828
2025-04-10	0.860	0.910	0.850	0.870	174.00	3,246
2025-04-09	0.820	0.880	0.800	0.880	176.00	3,205
2025-04-08	0.870	0.900	0.800	0.820	164.00	2,969
2025-04-07	0.900	0.910	0.830	0.850	170.00	3,936
2025-04-04	0.970	0.970	0.890	0.910	182.00	4,322
2025-04-03	1.010	1.100	0.950	0.970	194.00	7,679
2025-04-02	0.980	1.220	0.950	0.990	198.00	25,500
2025-04-01	0.800	1.050	0.790	0.950	190.00	19,822
2025-03-31	0.760	0.790	0.750	0.760	152.00	1,712
2025-03-28	0.770	0.790	0.750	0.750	150.00	2,525
2025-03-27	0.800	0.810	0.750	0.760	152.00	3,416
2025-03-26	0.770	0.810	0.730	0.780	156.00	6,929
2025-03-25	0.800	0.810	0.750	0.760	152.00	5,397
2025-03-24	0.790	0.820	0.760	0.800	160.00	4,447
2025-03-21	0.830	0.830	0.800	0.800	160.00	2,413
2025-03-20	0.830	0.840	0.810	0.830	166.00	1,808
2025-03-19	0.830	0.860	0.800	0.820	164.00	4,696
2025-03-18	0.820	0.880	0.800	0.820	164.00	5,636
2025-03-17	0.850	0.870	0.820	0.830	166.00	3,094
2025-03-14	0.860	0.890	0.820	0.850	170.00	5,754
2025-03-13	0.880	0.920	0.840	0.860	172.00	5,292
2025-03-12	0.900	0.950	0.870	0.890	178.00	4,738
2025-03-11	0.870	0.940	0.770	0.890	178.00	16,560
2025-03-10	1.070	1.170	0.880	0.880	176.00	23,672
2025-03-07	0.940	1.160	0.930	1.050	210.00	35,595
2025-03-06	0.560	0.990	0.550	0.890	178.00	42,191
2025-03-05	0.640	0.680	0.540	0.540	108.00	18,070
2025-02-28	0.870	0.950	0.710	0.710	142.00	17,401
2025-02-27	0.010	0.010	0.010	0.010	250.00	249
2025-02-26	0.010	0.010	0.010	0.010	250.00	105
2025-02-25	0.010	0.010	0.010	0.010	250.00	604
2025-02-24	0.010	0.020	0.010	0.010	250.00	5,794
2025-02-21	0.010	0.020	0.010	0.010	250.00	18,032
2025-02-20	0.020	0.030	0.010	0.010	250.00	19,747
2025-02-19	0.010	0.020	0.010	0.010	250.00	2,382
2025-02-18	0.010	0.020	0.010	0.020	500.00	3,550
2025-02-17	0.010	0.020	0.010	0.010	250.00	8,902
2025-02-14	0.010	0.010	0.010	0.010	250.00	1,666
2025-02-13	0.010	0.010	0.010	0.010	250.00	56
2025-02-12	0.010	0.010	0.010	0.010	250.00	29
2025-02-11	0.010	0.010	0.010	0.010	250.00	81

← NewerPage 7 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.