PDGR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.150 | 1.170 | 1.110 | 1.110 | 1.110 | 506 |
| 2026-10-06 | 1.110 | 1.170 | 1.100 | 1.120 | 1.120 | 597 |
| 2026-10-05 | 1.060 | 1.170 | 1.060 | 1.110 | 1.110 | 530 |
| 2026-10-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 501 |
| 2026-10-01 | 1.120 | 1.120 | 1.050 | 1.090 | 1.090 | 311 |
| 2026-09-28 | 1.150 | 1.160 | 1.100 | 1.120 | 1.120 | 304 |
| 2026-09-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 232 |
| 2026-09-24 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 63 |
| 2026-09-23 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 357 |
| 2026-09-22 | 1.130 | 1.140 | 1.090 | 1.090 | 1.090 | 424 |
| 2026-09-21 | 1.130 | 1.130 | 1.090 | 1.130 | 1.130 | 700 |
| 2026-09-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 470 |
| 2026-09-17 | 1.160 | 1.190 | 1.130 | 1.130 | 1.130 | 419 |
| 2026-09-16 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 181 |
| 2026-09-15 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 88 |
| 2026-09-14 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 323 |
| 2026-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 227 |
| 2026-09-10 | 1.130 | 1.330 | 1.130 | 1.190 | 1.190 | 706 |
| 2026-09-09 | 1.150 | 1.210 | 1.140 | 1.180 | 1.180 | 284 |
| 2026-09-08 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 604 |
| 2026-09-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-09-04 | 1.190 | 1.240 | 1.140 | 1.150 | 1.150 | 573 |
| 2026-09-03 | 1.190 | 1.250 | 1.140 | 1.170 | 1.170 | 280 |
| 2026-09-02 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 642 |
| 2026-09-01 | 1.150 | 1.180 | 1.140 | 1.180 | 1.180 | 476 |
| 2026-08-31 | 1.150 | 1.190 | 1.130 | 1.170 | 1.170 | 629 |
| 2026-08-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 468 |
| 2026-08-27 | 1.280 | 1.340 | 1.260 | 1.270 | 1.270 | 458 |
| 2026-08-26 | 1.330 | 1.360 | 1.150 | 1.310 | 1.310 | 1,465 |
| 2026-08-25 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 82 |
| 2026-08-24 | 1.380 | 1.400 | 1.270 | 1.370 | 1.370 | 433 |
| 2026-08-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 402 |
| 2026-08-20 | 1.240 | 1.320 | 1.180 | 1.200 | 1.200 | 461 |
| 2026-08-19 | 1.160 | 1.250 | 1.150 | 1.220 | 1.220 | 273 |
| 2026-08-18 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 385 |
| 2026-08-17 | 1.240 | 1.270 | 1.180 | 1.250 | 1.250 | 302 |
| 2026-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 199 |
| 2026-08-13 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 335 |
| 2026-08-12 | 1.270 | 1.490 | 1.160 | 1.380 | 1.380 | 446 |
| 2026-08-11 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 175 |
| 2026-08-10 | 1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 379 |
| 2026-08-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,131 |
| 2026-08-06 | 1.270 | 2.010 | 1.170 | 1.710 | 1.710 | 3,065 |
| 2026-08-05 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 102 |
| 2026-08-04 | 1.210 | 1.290 | 1.210 | 1.230 | 1.230 | 173 |
| 2026-08-03 | 1.220 | 1.250 | 1.190 | 1.220 | 1.220 | 293 |
| 2026-07-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 46 |
| 2026-07-30 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 159 |
| 2026-07-29 | 1.210 | 1.250 | 1.210 | 1.230 | 1.230 | 298 |
| 2026-07-28 | 1.250 | 1.310 | 1.210 | 1.210 | 1.210 | 172 |
| 2026-07-27 | 1.260 | 1.300 | 1.210 | 1.210 | 1.210 | 266 |
| 2026-07-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 209 |
| 2026-07-23 | 1.230 | 1.270 | 1.220 | 1.250 | 1.250 | 325 |
| 2026-07-22 | 1.270 | 1.270 | 1.240 | 1.270 | 1.270 | 124 |
| 2026-07-21 | 1.310 | 1.310 | 1.260 | 1.260 | 1.260 | 204 |
| 2026-07-20 | 1.330 | 1.330 | 1.240 | 1.290 | 1.290 | 273 |
| 2026-07-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 641 |
| 2026-07-16 | 1.240 | 1.300 | 1.210 | 1.300 | 1.300 | 123 |
| 2026-07-15 | 1.220 | 1.290 | 1.220 | 1.280 | 1.280 | 310 |
| 2026-07-14 | 1.240 | 1.310 | 1.240 | 1.240 | 1.240 | 136 |
Page 1 of 4 · 239 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.