PDGR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.240 | 1.290 | 1.240 | 1.270 | 1.270 | 113 |
| 2026-07-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 519 |
| 2026-07-09 | 1.280 | 1.290 | 1.220 | 1.250 | 1.250 | 311 |
| 2026-07-08 | 1.220 | 1.270 | 1.200 | 1.270 | 1.270 | 126 |
| 2026-07-07 | 1.250 | 1.290 | 1.200 | 1.200 | 1.200 | 344 |
| 2026-07-06 | 1.320 | 1.450 | 1.250 | 1.250 | 1.250 | 214 |
| 2026-07-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 461 |
| 2026-07-02 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 171 |
| 2026-07-01 | 1.480 | 1.480 | 1.350 | 1.350 | 1.350 | 175 |
| 2026-06-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 192 |
| 2026-06-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 40 |
| 2026-06-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 64 |
| 2026-06-25 | 1.410 | 1.430 | 1.390 | 1.390 | 1.390 | 174 |
| 2026-06-24 | 1.410 | 1.460 | 1.390 | 1.460 | 1.460 | 80 |
| 2026-06-23 | 1.380 | 1.450 | 1.380 | 1.430 | 1.430 | 245 |
| 2026-06-22 | 1.420 | 1.520 | 1.400 | 1.410 | 1.410 | 204 |
| 2026-06-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 168 |
| 2026-06-18 | 1.320 | 1.460 | 1.320 | 1.430 | 1.430 | 209 |
| 2026-06-17 | 1.420 | 1.510 | 1.300 | 1.320 | 1.320 | 219 |
| 2026-06-16 | 1.520 | 1.520 | 1.400 | 1.400 | 1.400 | 205 |
| 2026-06-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 194 |
| 2026-06-12 | 1.480 | 1.520 | 1.460 | 1.460 | 1.460 | 246 |
| 2026-06-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 187 |
| 2026-06-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 272 |
| 2026-06-09 | 1.530 | 1.570 | 1.450 | 1.450 | 1.450 | 213 |
| 2026-06-08 | 1.450 | 1.600 | 1.450 | 1.450 | 1.450 | 408 |
| 2026-06-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 150 |
| 2026-06-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 254 |
| 2026-06-02 | 1.550 | 1.600 | 1.440 | 1.600 | 1.600 | 182 |
| 2026-06-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 222 |
| 2026-05-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 298 |
| 2026-05-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 233 |
| 2026-05-27 | 1.520 | 1.560 | 1.520 | 1.520 | 1.520 | 261 |
| 2026-05-26 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 31 |
| 2026-05-25 | 1.510 | 1.630 | 1.500 | 1.510 | 1.510 | 570 |
| 2026-05-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 323 |
| 2026-05-21 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 316 |
| 2026-05-20 | 1.530 | 1.580 | 1.510 | 1.520 | 1.520 | 120 |
| 2026-05-19 | 1.520 | 1.630 | 1.500 | 1.550 | 1.550 | 492 |
| 2026-05-18 | 1.650 | 1.720 | 1.560 | 1.560 | 1.560 | 406 |
| 2026-05-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 616 |
| 2026-05-14 | 1.440 | 1.820 | 1.440 | 1.660 | 1.660 | 1,307 |
| 2026-05-13 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 301 |
| 2026-05-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 597 |
| 2026-05-11 | 1.550 | 1.580 | 1.480 | 1.550 | 1.550 | 210 |
| 2026-05-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 153 |
| 2026-05-07 | 1.570 | 1.620 | 1.570 | 1.570 | 1.570 | 45 |
| 2026-05-06 | 1.540 | 1.600 | 1.540 | 1.580 | 1.580 | 316 |
| 2026-05-05 | 1.600 | 1.610 | 1.540 | 1.580 | 1.580 | 532 |
| 2026-05-04 | 1.600 | 1.640 | 1.510 | 1.640 | 1.640 | 181 |
| 2026-04-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 442 |
| 2026-04-29 | 1.570 | 1.600 | 1.540 | 1.540 | 1.540 | 219 |
| 2026-04-28 | 1.550 | 1.630 | 1.540 | 1.550 | 1.550 | 266 |
| 2026-04-27 | 1.710 | 1.710 | 1.580 | 1.580 | 1.580 | 476 |
| 2026-04-24 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 612 |
| 2026-04-23 | 1.550 | 1.640 | 1.550 | 1.600 | 1.600 | 1,159 |
| 2026-04-22 | 1.550 | 1.650 | 1.550 | 1.560 | 1.560 | 410 |
← NewerPage 2 of 2 · 117 trading days
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.