PDGR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-20	0.010	0.010	0.010	0.010	0.010	8,919

← NewerPage 4 of 8 · 452 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.