PDGR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 739 |
| 2026-01-15 | 1.250 | 1.340 | 1.210 | 1.280 | 1.280 | 578 |
| 2026-01-14 | 1.330 | 1.370 | 1.280 | 1.280 | 1.280 | 495 |
| 2026-01-13 | 1.350 | 1.400 | 1.280 | 1.340 | 1.340 | 626 |
| 2026-01-12 | 1.310 | 1.380 | 1.240 | 1.310 | 1.310 | 968 |
| 2026-01-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 805 |
| 2026-01-08 | 1.350 | 1.470 | 1.300 | 1.380 | 1.380 | 1,051 |
| 2026-01-07 | 1.480 | 1.480 | 1.370 | 1.370 | 1.370 | 1,090 |
| 2026-01-06 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 633 |
| 2026-01-05 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 1,107 |
| 2026-01-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,004 |
| 2025-12-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,719 |
| 2025-12-29 | 1.450 | 1.490 | 1.440 | 1.470 | 1.470 | 1,038 |
| 2025-12-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,075 |
| 2025-12-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,236 |
| 2025-12-22 | 1.520 | 1.590 | 1.470 | 1.470 | 1.470 | 849 |
| 2025-12-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 945 |
| 2025-12-18 | 1.460 | 1.650 | 1.460 | 1.580 | 1.580 | 1,752 |
| 2025-12-17 | 1.480 | 1.550 | 1.460 | 1.470 | 1.470 | 931 |
| 2025-12-16 | 1.520 | 1.530 | 1.440 | 1.470 | 1.470 | 1,207 |
| 2025-12-15 | 1.540 | 1.620 | 1.460 | 1.500 | 1.500 | 1,290 |
| 2025-12-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,805 |
| 2025-12-11 | 1.650 | 1.950 | 1.530 | 1.600 | 1.600 | 3,984 |
| 2025-12-10 | 1.420 | 1.650 | 1.390 | 1.630 | 1.630 | 2,881 |
| 2025-12-09 | 1.440 | 1.480 | 1.400 | 1.400 | 1.400 | 910 |
| 2025-12-08 | 1.410 | 1.620 | 1.380 | 1.450 | 1.450 | 2,859 |
| 2025-12-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,412 |
| 2025-12-04 | 1.800 | 1.800 | 1.470 | 1.510 | 1.510 | 4,671 |
| 2025-12-03 | 1.660 | 2.100 | 1.660 | 1.850 | 1.850 | 8,456 |
| 2025-12-02 | 0.960 | 1.950 | 0.870 | 1.600 | 1.600 | 10,552 |
| 2025-12-01 | 0.850 | 1.000 | 0.850 | 0.950 | 0.950 | 2,047 |
| 2025-11-28 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,629 |
| 2025-11-27 | 0.870 | 0.920 | 0.800 | 0.820 | 0.820 | 3,293 |
| 2025-11-26 | 0.900 | 0.950 | 0.800 | 0.870 | 0.870 | 1,837 |
| 2025-11-25 | 0.910 | 0.990 | 0.910 | 0.910 | 0.910 | 2,685 |
| 2025-11-24 | 0.890 | 0.990 | 0.860 | 0.930 | 0.930 | 2,290 |
| 2025-11-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 4,911 |
| 2025-11-19 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 4,204 |
| 2025-11-18 | 1.080 | 1.300 | 0.900 | 1.010 | 1.010 | 6,826 |
| 2025-11-17 | 1.100 | 1.520 | 1.070 | 1.190 | 1.190 | 18,583 |
| 2025-11-14 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 4,446 |
| 2025-11-13 | 0.010 | 0.020 | 0.010 | 0.010 | 0.010 | 5,861 |
| 2025-11-12 | 0.010 | 0.020 | 0.010 | 0.010 | 0.010 | 18,564 |
| 2025-11-11 | 0.010 | 0.020 | 0.010 | 0.010 | 0.010 | 12,229 |
| 2025-11-10 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 6,110 |
| 2025-11-07 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 3,336 |
| 2025-11-06 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 3,460 |
| 2025-11-05 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 5,236 |
| 2025-11-04 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 3,989 |
| 2025-11-03 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 7,103 |
| 2025-10-31 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 3,505 |
| 2025-10-30 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 9,251 |
| 2025-10-29 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 4,556 |
| 2025-10-28 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 3,204 |
| 2025-10-27 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 7,250 |
| 2025-10-24 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 4,403 |
| 2025-10-23 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 4,739 |
| 2025-10-22 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 4,430 |
| 2025-10-21 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 5,698 |
← NewerPage 4 of 4 · 239 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.