PDTC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 336 |
| 2026-01-15 | 1.400 | 1.430 | 1.300 | 1.340 | 1.340 | 411 |
| 2026-01-14 | 1.360 | 1.420 | 1.340 | 1.410 | 1.410 | 250 |
| 2026-01-13 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 484 |
| 2026-01-12 | 1.420 | 1.450 | 1.360 | 1.380 | 1.380 | 368 |
| 2026-01-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,155 |
| 2026-01-08 | 1.330 | 1.400 | 1.320 | 1.360 | 1.360 | 289 |
| 2026-01-07 | 1.390 | 1.430 | 1.350 | 1.360 | 1.360 | 319 |
| 2026-01-06 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 135 |
| 2026-01-05 | 1.370 | 1.370 | 1.290 | 1.290 | 1.290 | 520 |
| 2026-01-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 584 |
| 2025-12-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 361 |
| 2025-12-29 | 1.290 | 1.300 | 1.240 | 1.270 | 1.270 | 434 |
| 2025-12-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,084 |
| 2025-12-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 521 |
| 2025-12-22 | 1.380 | 1.450 | 1.330 | 1.380 | 1.380 | 846 |
| 2025-12-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,266 |
| 2025-12-18 | 1.490 | 1.580 | 1.450 | 1.500 | 1.500 | 2,393 |
| 2025-12-17 | 1.490 | 1.570 | 1.480 | 1.480 | 1.480 | 347 |
| 2025-12-16 | 1.510 | 1.550 | 1.430 | 1.520 | 1.520 | 659 |
| 2025-12-15 | 1.420 | 1.550 | 1.390 | 1.540 | 1.540 | 1,092 |
| 2025-12-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 555 |
| 2025-12-11 | 1.420 | 1.480 | 1.340 | 1.390 | 1.390 | 391 |
| 2025-12-10 | 1.330 | 1.410 | 1.330 | 1.380 | 1.380 | 778 |
| 2025-12-09 | 1.320 | 1.330 | 1.280 | 1.330 | 1.330 | 498 |
| 2025-12-08 | 1.250 | 1.300 | 1.220 | 1.300 | 1.300 | 254 |
| 2025-12-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 349 |
| 2025-12-04 | 1.330 | 1.340 | 1.240 | 1.320 | 1.320 | 669 |
| 2025-12-03 | 1.290 | 1.320 | 1.250 | 1.320 | 1.320 | 638 |
| 2025-12-02 | 1.230 | 1.310 | 1.230 | 1.310 | 1.310 | 282 |
| 2025-12-01 | 1.270 | 1.290 | 1.220 | 1.260 | 1.260 | 247 |
| 2025-11-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 181 |
| 2025-11-27 | 1.190 | 1.300 | 1.190 | 1.190 | 1.190 | 547 |
| 2025-11-26 | 1.270 | 1.270 | 1.210 | 1.230 | 1.230 | 255 |
| 2025-11-25 | 1.310 | 1.310 | 1.180 | 1.220 | 1.220 | 420 |
| 2025-11-24 | 1.230 | 1.300 | 1.230 | 1.260 | 1.260 | 640 |
| 2025-11-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 261 |
| 2025-11-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,278 |
| 2025-11-18 | 1.290 | 1.290 | 1.220 | 1.290 | 1.290 | 277 |
| 2025-11-17 | 1.240 | 1.290 | 1.170 | 1.280 | 1.280 | 883 |
| 2025-11-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 520 |
| 2025-11-13 | 1.170 | 1.300 | 1.160 | 1.270 | 1.270 | 1,532 |
| 2025-11-12 | 1.220 | 1.240 | 1.160 | 1.230 | 1.230 | 1,269 |
| 2025-11-11 | 1.100 | 1.270 | 1.100 | 1.200 | 1.200 | 3,884 |
| 2025-11-10 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 588 |
| 2025-11-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 265 |
| 2025-11-06 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 436 |
| 2025-11-05 | 1.010 | 1.020 | 0.960 | 1.020 | 1.020 | 433 |
| 2025-11-04 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 112 |
| 2025-11-03 | 0.990 | 1.000 | 0.960 | 1.000 | 1.000 | 273 |
| 2025-10-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 45 |
| 2025-10-30 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 163 |
| 2025-10-29 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 158 |
| 2025-10-28 | 0.970 | 1.030 | 0.970 | 0.980 | 0.980 | 122 |
| 2025-10-27 | 1.030 | 1.030 | 0.970 | 0.970 | 0.970 | 175 |
| 2025-10-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 52 |
| 2025-10-23 | 0.980 | 1.040 | 0.970 | 0.990 | 0.990 | 159 |
| 2025-10-22 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 60 |
| 2025-10-21 | 1.010 | 1.040 | 0.960 | 1.000 | 1.000 | 158 |
| 2025-10-20 | 0.990 | 1.040 | 0.960 | 1.040 | 1.040 | 251 |
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.