PDTC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.020 | 1.090 | 1.000 | 1.000 | 1.000 | 584 |
| 2025-04-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 304 |
| 2025-04-24 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 374 |
| 2025-04-23 | 1.050 | 1.060 | 1.020 | 1.030 | 1.030 | 1,002 |
| 2025-04-22 | 1.040 | 1.150 | 1.040 | 1.050 | 1.050 | 325 |
| 2025-04-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 484 |
| 2025-04-16 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 460 |
| 2025-04-15 | 1.160 | 1.160 | 1.040 | 1.040 | 1.040 | 666 |
| 2025-04-14 | 1.070 | 1.130 | 1.050 | 1.050 | 1.050 | 621 |
| 2025-04-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 489 |
| 2025-04-10 | 1.100 | 1.110 | 1.010 | 1.080 | 1.080 | 440 |
| 2025-04-09 | 1.150 | 1.150 | 1.030 | 1.080 | 1.080 | 366 |
| 2025-04-08 | 1.090 | 1.140 | 1.040 | 1.080 | 1.080 | 1,934 |
| 2025-04-07 | 1.190 | 1.190 | 1.090 | 1.090 | 1.090 | 1,093 |
| 2025-04-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,362 |
| 2025-04-03 | 1.290 | 1.290 | 1.200 | 1.230 | 1.230 | 936 |
| 2025-04-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,543 |
| 2025-04-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 569 |
| 2025-03-31 | 1.270 | 1.370 | 1.270 | 1.300 | 1.300 | 712 |
| 2025-03-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 578 |
| 2025-03-27 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 2,061 |
| 2025-03-26 | 1.460 | 1.460 | 1.280 | 1.390 | 1.390 | 2,460 |
| 2025-03-25 | 1.310 | 1.530 | 1.270 | 1.440 | 1.440 | 12,265 |
| 2025-03-24 | 1.270 | 1.330 | 1.270 | 1.310 | 1.310 | 18,591 |
| 2025-03-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 886 |
| 2025-03-20 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 1,666 |
| 2025-03-19 | 1.240 | 1.260 | 1.200 | 1.200 | 1.200 | 375 |
| 2025-03-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 221 |
| 2025-03-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 210 |
| 2025-03-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 11,564 |
| 2025-03-13 | 1.240 | 1.270 | 1.180 | 1.180 | 1.180 | 5,735 |
| 2025-03-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 14,949 |
| 2025-03-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 82,882 |
| 2025-03-10 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 4,698 |
| 2025-03-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 8,084 |
| 2025-03-06 | 1.240 | 1.260 | 1.160 | 1.250 | 1.250 | 88,552 |
| 2025-03-05 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 1,520 |
| 2025-02-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 80,416 |
| 2025-02-27 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 5,992 |
| 2025-02-26 | 1.180 | 1.220 | 1.150 | 1.220 | 1.220 | 336 |
| 2025-02-25 | 1.200 | 1.250 | 1.170 | 1.210 | 1.210 | 6,232 |
| 2025-02-24 | 1.300 | 1.300 | 1.200 | 1.220 | 1.220 | 1,687 |
| 2025-02-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 58,211 |
| 2025-02-20 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 286 |
| 2025-02-19 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 41 |
| 2025-02-18 | 1.320 | 1.460 | 1.270 | 1.390 | 1.390 | 590 |
| 2025-02-17 | 1.280 | 1.450 | 1.280 | 1.390 | 1.390 | 164 |
| 2025-02-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,766 |
| 2025-02-13 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 30,911 |
| 2025-02-12 | 1.400 | 1.400 | 1.260 | 1.320 | 1.320 | 104,855 |
| 2025-02-11 | 1.340 | 1.350 | 1.270 | 1.310 | 1.310 | 8,286 |
| 2025-02-10 | 1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 3,317 |
| 2025-02-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 538 |
| 2025-02-06 | 1.440 | 1.440 | 1.330 | 1.330 | 1.330 | 1,357 |
| 2025-02-05 | 1.410 | 1.410 | 1.350 | 1.400 | 1.400 | 167 |
| 2025-02-04 | 1.430 | 1.430 | 1.340 | 1.400 | 1.400 | 257 |
| 2025-02-03 | 1.350 | 1.430 | 1.350 | 1.400 | 1.400 | 1,330 |
| 2025-01-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 368 |
| 2025-01-30 | 1.310 | 1.370 | 1.270 | 1.350 | 1.350 | 638 |
| 2025-01-29 | 1.240 | 1.370 | 1.200 | 1.340 | 1.340 | 1,200 |
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.