PDTC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.850 | 1.950 | 1.810 | 1.880 | 1.880 | 722 |
| 2026-10-06 | 1.760 | 1.860 | 1.760 | 1.830 | 1.830 | 981 |
| 2026-10-05 | 1.600 | 1.700 | 1.530 | 1.610 | 1.610 | 1,037 |
| 2026-10-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 279 |
| 2026-10-01 | 1.580 | 1.610 | 1.540 | 1.550 | 1.550 | 266 |
| 2026-09-28 | 1.660 | 1.680 | 1.610 | 1.660 | 1.660 | 166 |
| 2026-09-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 308 |
| 2026-09-24 | 1.650 | 1.670 | 1.630 | 1.630 | 1.630 | 209 |
| 2026-09-23 | 1.630 | 1.690 | 1.630 | 1.640 | 1.640 | 172 |
| 2026-09-22 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 111 |
| 2026-09-21 | 1.690 | 1.740 | 1.680 | 1.700 | 1.700 | 518 |
| 2026-09-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 956 |
| 2026-09-17 | 1.730 | 1.730 | 1.550 | 1.640 | 1.640 | 693 |
| 2026-09-16 | 1.680 | 1.750 | 1.680 | 1.700 | 1.700 | 292 |
| 2026-09-15 | 1.630 | 1.770 | 1.630 | 1.690 | 1.690 | 54 |
| 2026-09-14 | 1.640 | 1.760 | 1.640 | 1.670 | 1.670 | 200 |
| 2026-09-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 150 |
| 2026-09-10 | 1.610 | 1.720 | 1.600 | 1.700 | 1.700 | 342 |
| 2026-09-09 | 1.690 | 1.690 | 1.600 | 1.610 | 1.610 | 174 |
| 2026-09-08 | 1.790 | 1.790 | 1.650 | 1.670 | 1.670 | 241 |
| 2026-09-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-09-04 | 1.690 | 1.740 | 1.670 | 1.740 | 1.740 | 146 |
| 2026-09-03 | 1.720 | 1.770 | 1.680 | 1.680 | 1.680 | 343 |
| 2026-09-02 | 1.770 | 1.770 | 1.680 | 1.740 | 1.740 | 238 |
| 2026-09-01 | 1.700 | 1.750 | 1.660 | 1.750 | 1.750 | 157 |
| 2026-08-31 | 1.750 | 1.760 | 1.650 | 1.700 | 1.700 | 505 |
| 2026-08-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 214 |
| 2026-08-27 | 1.750 | 1.760 | 1.670 | 1.720 | 1.720 | 203 |
| 2026-08-26 | 1.820 | 1.820 | 1.720 | 1.800 | 1.800 | 372 |
| 2026-08-25 | 1.830 | 1.830 | 1.730 | 1.810 | 1.810 | 547 |
| 2026-08-24 | 1.880 | 1.880 | 1.740 | 1.810 | 1.810 | 514 |
| 2026-08-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 425 |
| 2026-08-20 | 1.840 | 1.900 | 1.830 | 1.830 | 1.830 | 185 |
| 2026-08-19 | 1.910 | 1.910 | 1.800 | 1.830 | 1.830 | 414 |
| 2026-08-18 | 1.660 | 1.900 | 1.660 | 1.750 | 1.750 | 538 |
| 2026-08-17 | 1.610 | 1.720 | 1.570 | 1.720 | 1.720 | 374 |
| 2026-08-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 462 |
| 2026-08-13 | 1.480 | 1.580 | 1.480 | 1.510 | 1.510 | 52 |
| 2026-08-12 | 1.450 | 1.500 | 1.430 | 1.500 | 1.500 | 179 |
| 2026-08-11 | 1.530 | 1.540 | 1.420 | 1.420 | 1.420 | 532 |
| 2026-08-10 | 1.600 | 1.600 | 1.530 | 1.570 | 1.570 | 226 |
| 2026-08-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 453 |
| 2026-08-06 | 1.830 | 1.830 | 1.640 | 1.700 | 1.700 | 815 |
| 2026-08-05 | 1.930 | 1.950 | 1.830 | 1.890 | 1.890 | 459 |
| 2026-08-04 | 2.030 | 2.030 | 1.890 | 1.900 | 1.900 | 260 |
| 2026-08-03 | 2.000 | 2.000 | 1.870 | 1.950 | 1.950 | 269 |
| 2026-07-31 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 651 |
| 2026-07-30 | 1.960 | 1.970 | 1.870 | 1.940 | 1.940 | 383 |
| 2026-07-29 | 1.910 | 2.010 | 1.900 | 1.950 | 1.950 | 360 |
| 2026-07-28 | 2.020 | 2.040 | 1.940 | 1.940 | 1.940 | 390 |
| 2026-07-27 | 2.050 | 2.050 | 1.940 | 2.010 | 2.010 | 318 |
| 2026-07-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 509 |
| 2026-07-23 | 2.100 | 2.100 | 1.950 | 2.080 | 2.080 | 505 |
| 2026-07-22 | 2.100 | 2.100 | 1.960 | 2.050 | 2.050 | 566 |
| 2026-07-21 | 2.100 | 2.100 | 1.980 | 2.080 | 2.080 | 216 |
| 2026-07-20 | 2.090 | 2.100 | 1.980 | 2.080 | 2.080 | 342 |
| 2026-07-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 246 |
| 2026-07-16 | 1.970 | 1.990 | 1.920 | 1.990 | 1.990 | 491 |
| 2026-07-15 | 1.720 | 1.980 | 1.720 | 1.980 | 1.980 | 755 |
| 2026-07-14 | 1.750 | 1.880 | 1.720 | 1.880 | 1.880 | 3,062 |
Page 1 of 8 · 452 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.