PDTC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.580 | 1.580 | 1.490 | 1.550 | 1.550 | 265 |
| 2026-04-14 | 1.510 | 1.600 | 1.510 | 1.550 | 1.550 | 191 |
| 2026-04-13 | 1.550 | 1.600 | 1.490 | 1.530 | 1.530 | 366 |
| 2026-04-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 327 |
| 2026-04-09 | 1.570 | 1.580 | 1.520 | 1.550 | 1.550 | 147 |
| 2026-04-08 | 1.520 | 1.570 | 1.500 | 1.510 | 1.510 | 330 |
| 2026-04-07 | 1.470 | 1.510 | 1.470 | 1.480 | 1.480 | 111 |
| 2026-04-06 | 1.480 | 1.550 | 1.480 | 1.500 | 1.500 | 135 |
| 2026-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 244 |
| 2026-04-01 | 1.440 | 1.550 | 1.440 | 1.530 | 1.530 | 376 |
| 2026-03-31 | 1.490 | 1.570 | 1.450 | 1.450 | 1.450 | 400 |
| 2026-03-30 | 1.590 | 1.590 | 1.500 | 1.510 | 1.510 | 121 |
| 2026-03-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 261 |
| 2026-03-26 | 1.550 | 1.600 | 1.540 | 1.550 | 1.550 | 59 |
| 2026-03-25 | 1.590 | 1.630 | 1.550 | 1.630 | 1.630 | 154 |
| 2026-03-24 | 1.550 | 1.590 | 1.540 | 1.590 | 1.590 | 62 |
| 2026-03-23 | 1.540 | 1.610 | 1.530 | 1.550 | 1.550 | 250 |
| 2026-03-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 510 |
| 2026-03-19 | 1.620 | 1.650 | 1.550 | 1.650 | 1.650 | 219 |
| 2026-03-18 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 278 |
| 2026-03-17 | 1.660 | 1.700 | 1.580 | 1.630 | 1.630 | 1,423 |
| 2026-03-16 | 1.470 | 1.800 | 1.430 | 1.600 | 1.600 | 1,414 |
| 2026-03-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 88 |
| 2026-03-12 | 1.440 | 1.460 | 1.410 | 1.460 | 1.460 | 244 |
| 2026-03-11 | 1.530 | 1.540 | 1.450 | 1.470 | 1.470 | 103 |
| 2026-03-10 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 261 |
| 2026-03-09 | 1.520 | 1.530 | 1.440 | 1.520 | 1.520 | 276 |
| 2026-03-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 328 |
| 2026-03-05 | 1.470 | 1.540 | 1.440 | 1.500 | 1.500 | 327 |
| 2026-03-04 | 1.500 | 1.560 | 1.480 | 1.510 | 1.510 | 219 |
| 2026-03-03 | 1.520 | 1.540 | 1.500 | 1.540 | 1.540 | 355 |
| 2026-03-02 | 1.640 | 1.640 | 1.530 | 1.530 | 1.530 | 417 |
| 2026-02-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 361 |
| 2026-02-26 | 1.590 | 1.710 | 1.590 | 1.600 | 1.600 | 400 |
| 2026-02-25 | 1.590 | 1.670 | 1.580 | 1.620 | 1.620 | 374 |
| 2026-02-24 | 1.600 | 1.650 | 1.570 | 1.630 | 1.630 | 366 |
| 2026-02-23 | 1.520 | 1.600 | 1.500 | 1.600 | 1.600 | 323 |
| 2026-02-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 305 |
| 2026-02-19 | 1.440 | 1.560 | 1.440 | 1.490 | 1.490 | 420 |
| 2026-02-18 | 1.490 | 1.520 | 1.460 | 1.460 | 1.460 | 133 |
| 2026-02-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 226 |
| 2026-02-12 | 1.550 | 1.550 | 1.480 | 1.510 | 1.510 | 802 |
| 2026-02-11 | 1.650 | 1.650 | 1.540 | 1.580 | 1.580 | 580 |
| 2026-02-10 | 1.700 | 1.730 | 1.590 | 1.650 | 1.650 | 629 |
| 2026-02-09 | 1.720 | 1.740 | 1.660 | 1.700 | 1.700 | 513 |
| 2026-02-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 600 |
| 2026-02-05 | 1.630 | 1.730 | 1.620 | 1.620 | 1.620 | 660 |
| 2026-02-04 | 1.690 | 1.760 | 1.640 | 1.640 | 1.640 | 768 |
| 2026-02-03 | 1.660 | 1.740 | 1.640 | 1.710 | 1.710 | 805 |
| 2026-02-02 | 1.710 | 1.810 | 1.670 | 1.670 | 1.670 | 1,208 |
| 2026-01-30 | 1.710 | 1.810 | 1.700 | 1.710 | 1.710 | 322 |
| 2026-01-29 | 1.820 | 1.870 | 1.670 | 1.750 | 1.750 | 1,873 |
| 2026-01-28 | 1.720 | 1.810 | 1.640 | 1.800 | 1.800 | 2,229 |
| 2026-01-27 | 1.710 | 1.860 | 1.650 | 1.650 | 1.650 | 1,284 |
| 2026-01-26 | 1.450 | 1.690 | 1.430 | 1.600 | 1.600 | 750 |
| 2026-01-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 208 |
| 2026-01-22 | 1.360 | 1.460 | 1.350 | 1.410 | 1.410 | 379 |
| 2026-01-21 | 1.310 | 1.410 | 1.310 | 1.390 | 1.390 | 85 |
| 2026-01-20 | 1.410 | 1.450 | 1.300 | 1.300 | 1.300 | 183 |
| 2026-01-19 | 1.410 | 1.440 | 1.270 | 1.440 | 1.440 | 384 |
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.