PDG Realty S.A. Empreendimentos e Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 1,073 |
| 2024-11-07 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 2,461 |
| 2024-11-06 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 3,588 |
| 2024-11-05 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 509 |
| 2024-11-04 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 1,176 |
| 2024-11-01 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 6,919 |
| 2024-10-31 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 6,667 |
| 2024-10-30 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 5,615 |
| 2024-10-29 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 890 |
| 2024-10-28 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 7,495 |
| 2024-10-25 | 0.020 | 0.020 | 0.010 | 0.010 | 250.00 | 6,799 |
| 2024-10-24 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 3,082 |
| 2024-10-23 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 751 |
| 2024-10-22 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 2,035 |
| 2024-10-21 | 0.010 | 0.020 | 0.010 | 0.020 | 500.00 | 1,735 |
| 2024-10-18 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 1,603 |
| 2024-10-17 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 1,946 |
| 2024-10-16 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 2,937 |
| 2024-10-15 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 2,779 |
| 2024-10-14 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 4,107 |
| 2024-10-11 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 4,171 |
| 2024-10-10 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 3,135 |
| 2024-10-09 | 0.020 | 0.020 | 0.010 | 0.010 | 250.00 | 2,958 |
| 2024-10-08 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 1,855 |
| 2024-10-07 | 0.010 | 0.020 | 0.010 | 0.020 | 500.00 | 1,081 |
| 2024-10-04 | 0.010 | 0.020 | 0.010 | 0.010 | 250.00 | 1,061 |
| 2024-10-03 | 0.020 | 0.020 | 0.010 | 0.010 | 250.00 | 1,113 |
| 2024-10-02 | 0.020 | 0.020 | 0.010 | 0.020 | 500.00 | 1,039 |
| 2024-10-01 | 0.020 | 0.020 | 0.010 | 0.020 | 500.00 | 870 |
| 2024-09-30 | 0.010 | 0.020 | 0.010 | 0.020 | 500.00 | 1,416 |
| 2024-09-27 | 0.020 | 0.020 | 0.010 | 0.010 | 250.00 | 3,880 |
| 2024-09-26 | 0.030 | 0.040 | 0.010 | 0.020 | 500.00 | 15,763 |
| 2024-09-25 | 0.070 | 0.080 | 0.050 | 0.050 | 1,250.00 | 2,164 |
| 2024-09-24 | 0.110 | 0.120 | 0.080 | 0.080 | 2,000.00 | 1,915 |
| 2024-09-23 | 0.160 | 0.160 | 0.110 | 0.120 | 3,000.00 | 781 |
| 2024-09-20 | 0.150 | 0.160 | 0.150 | 0.150 | 3,750.00 | 47 |
| 2024-09-19 | 0.160 | 0.160 | 0.150 | 0.150 | 3,750.00 | 18 |
| 2024-09-18 | 0.160 | 0.170 | 0.150 | 0.150 | 3,750.00 | 204 |
| 2024-09-17 | 0.160 | 0.160 | 0.150 | 0.150 | 3,750.00 | 40 |
| 2024-09-16 | 0.160 | 0.160 | 0.150 | 0.160 | 4,000.00 | 12 |
| 2024-09-13 | 0.160 | 0.160 | 0.150 | 0.160 | 4,000.00 | 23 |
| 2024-09-12 | 0.150 | 0.160 | 0.150 | 0.160 | 4,000.00 | 8 |
| 2024-09-11 | 0.160 | 0.160 | 0.150 | 0.160 | 4,000.00 | 65 |
| 2024-09-10 | 0.150 | 0.160 | 0.150 | 0.160 | 4,000.00 | 63 |
| 2024-09-09 | 0.160 | 0.160 | 0.150 | 0.160 | 4,000.00 | 28 |
| 2024-09-06 | 0.160 | 0.160 | 0.150 | 0.160 | 4,000.00 | 31 |
| 2024-09-05 | 0.160 | 0.160 | 0.150 | 0.160 | 4,000.00 | 13 |
| 2024-09-04 | 0.160 | 0.160 | 0.150 | 0.150 | 3,750.00 | 24 |
| 2024-09-03 | 0.160 | 0.170 | 0.150 | 0.160 | 4,000.00 | 165 |
| 2024-09-02 | 0.160 | 0.170 | 0.150 | 0.160 | 4,000.00 | 95 |
| 2024-08-30 | 0.160 | 0.170 | 0.160 | 0.160 | 4,000.00 | 16 |
| 2024-08-29 | 0.170 | 0.170 | 0.160 | 0.160 | 4,000.00 | 49 |
| 2024-08-28 | 0.170 | 0.170 | 0.160 | 0.170 | 4,250.00 | 29 |
| 2024-08-27 | 0.170 | 0.170 | 0.160 | 0.170 | 4,250.00 | 15 |
| 2024-08-26 | 0.160 | 0.170 | 0.160 | 0.170 | 4,250.00 | 19 |
| 2024-08-23 | 0.170 | 0.180 | 0.160 | 0.160 | 4,000.00 | 114 |
| 2024-08-22 | 0.180 | 0.180 | 0.170 | 0.170 | 4,250.00 | 16 |
| 2024-08-21 | 0.180 | 0.180 | 0.170 | 0.180 | 4,500.00 | 23 |
| 2024-08-20 | 0.170 | 0.180 | 0.170 | 0.180 | 4,500.00 | 40 |
| 2024-08-19 | 0.180 | 0.180 | 0.170 | 0.170 | 4,250.00 | 83 |
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.