PDTC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 103 |
| 2025-07-24 | 1.020 | 1.040 | 0.990 | 1.000 | 1.000 | 615 |
| 2025-07-23 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 91 |
| 2025-07-22 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 14 |
| 2025-07-21 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 99 |
| 2025-07-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 27 |
| 2025-07-17 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 248 |
| 2025-07-16 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 178 |
| 2025-07-15 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 318 |
| 2025-07-14 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 155 |
| 2025-07-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 249 |
| 2025-07-10 | 1.000 | 1.060 | 1.000 | 1.010 | 1.010 | 304 |
| 2025-07-09 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 335 |
| 2025-07-08 | 1.050 | 1.060 | 1.000 | 1.050 | 1.050 | 563 |
| 2025-07-07 | 1.040 | 1.080 | 1.020 | 1.020 | 1.020 | 117 |
| 2025-07-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 298 |
| 2025-07-03 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 453 |
| 2025-07-02 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 238 |
| 2025-07-01 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 158 |
| 2025-06-30 | 1.090 | 1.100 | 1.040 | 1.050 | 1.050 | 489 |
| 2025-06-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 224 |
| 2025-06-26 | 1.130 | 1.140 | 1.080 | 1.100 | 1.100 | 246 |
| 2025-06-25 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 295 |
| 2025-06-24 | 1.090 | 1.150 | 1.090 | 1.100 | 1.100 | 351 |
| 2025-06-23 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 279 |
| 2025-06-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 192 |
| 2025-06-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,413 |
| 2025-06-17 | 1.130 | 1.170 | 1.130 | 1.130 | 1.130 | 4,757 |
| 2025-06-16 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 394 |
| 2025-06-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 532 |
| 2025-06-12 | 1.180 | 1.200 | 1.150 | 1.160 | 1.160 | 510 |
| 2025-06-11 | 1.170 | 1.200 | 1.160 | 1.170 | 1.170 | 254 |
| 2025-06-10 | 1.200 | 1.240 | 1.170 | 1.170 | 1.170 | 123 |
| 2025-06-09 | 1.200 | 1.230 | 1.180 | 1.180 | 1.180 | 407 |
| 2025-06-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 434 |
| 2025-06-05 | 1.210 | 1.250 | 1.200 | 1.230 | 1.230 | 8,236 |
| 2025-06-04 | 1.200 | 1.260 | 1.190 | 1.240 | 1.240 | 272 |
| 2025-06-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,048 |
| 2025-06-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 745 |
| 2025-05-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 651 |
| 2025-05-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 429 |
| 2025-05-28 | 1.190 | 1.240 | 1.160 | 1.200 | 1.200 | 666 |
| 2025-05-27 | 1.270 | 1.310 | 1.200 | 1.220 | 1.220 | 3,661 |
| 2025-05-26 | 1.350 | 1.350 | 1.260 | 1.290 | 1.290 | 19,723 |
| 2025-05-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 8,650 |
| 2025-05-22 | 1.290 | 1.440 | 1.280 | 1.300 | 1.300 | 62,377 |
| 2025-05-21 | 1.320 | 1.340 | 1.270 | 1.290 | 1.290 | 1,188 |
| 2025-05-20 | 1.280 | 1.510 | 1.280 | 1.350 | 1.350 | 3,141 |
| 2025-05-19 | 1.240 | 1.330 | 1.210 | 1.250 | 1.250 | 1,495 |
| 2025-05-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 521 |
| 2025-05-15 | 1.140 | 1.230 | 1.120 | 1.220 | 1.220 | 1,216 |
| 2025-05-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 438 |
| 2025-05-13 | 1.110 | 1.120 | 1.080 | 1.110 | 1.110 | 2,971 |
| 2025-05-12 | 1.100 | 1.140 | 1.070 | 1.080 | 1.080 | 1,525 |
| 2025-05-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-06 | 1.050 | 1.140 | 1.050 | 1.120 | 1.120 | 953 |
| 2025-05-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 382 |
| 2025-05-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,202 |
| 2025-04-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 492 |
| 2025-04-29 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 625 |
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.