TipRanks
Go Ultimate55% OFF

PDG Realty SA Empreendimentos e Participacoes (PDGR3) Historical Prices

BR:PDGR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.170.180.160.180.18+5.88%704,1001.28
Oct 29, 20260.200.220.160.170.17-15.00%2,105,3004.07
Oct 28, 20260.220.230.190.200.20-9.09%856,1001.70
Oct 27, 20260.230.240.220.220.22+0.00%478,1000.96
Oct 26, 20260.240.240.200.220.22-18.52%2,371,8005.16
Oct 23, 20260.250.270.240.270.27+8.00%706,8001.57
Oct 22, 20260.260.270.250.250.25-3.85%877,9002.02
Oct 21, 20260.270.280.250.260.26+0.00%1,295,4003.12
Oct 20, 20260.260.280.250.260.26+4.00%2,354,5006.24
Oct 19, 20260.220.300.220.250.25+0.00%3,874,20012.25
Oct 16, 20260.850.850.250.250.25-72.22%14,794,800181.57
Oct 15, 20261.221.220.890.900.90-25.00%1,267,90020.63
Oct 14, 20261.301.501.201.201.20-4.00%261,3004.46
Oct 13, 20261.201.461.201.251.25+4.17%280,8005.13
Oct 12, 20261.201.311.151.201.20+0.00%00.00
Oct 09, 20261.151.311.151.201.20+5.26%168,4003.21
Oct 08, 20261.111.151.111.141.14+2.70%10,4000.20
Oct 07, 20261.141.161.111.111.11-1.77%27,3000.52
Oct 06, 20261.151.161.101.131.13+0.00%31,5000.61
Oct 05, 20261.101.181.071.131.13+5.61%122,1002.45
Oct 02, 20261.071.101.071.071.07+0.00%14,1000.28
Oct 01, 20261.081.121.071.071.07-0.93%23,1000.45
Sep 30, 20261.121.121.081.081.08-0.92%10,2000.20
Sep 29, 20261.101.171.081.091.09-4.39%49,3000.98
Sep 28, 20261.141.191.101.141.14+1.79%39,4000.79
Sep 25, 20261.171.181.111.121.12-2.61%34,9000.71
Sep 24, 20261.091.171.091.151.15+5.50%28,7000.59
Sep 23, 20261.081.101.071.091.09+0.93%33,5000.69
Sep 22, 20261.101.151.081.081.08-2.70%30,9000.64
Sep 21, 20261.101.141.071.111.11-1.77%15,7000.33
Sep 18, 20261.151.151.101.131.13+0.00%24,5000.51
Sep 17, 20261.171.201.131.131.13-0.88%49,3001.04
Sep 16, 20261.151.191.141.141.14-1.72%10,5000.22
Sep 15, 20261.181.181.141.161.16+1.75%46,5001.00
Sep 14, 20261.141.161.131.141.14-0.87%39,9000.86
Sep 11, 20261.151.241.151.151.15-4.17%49,1001.08
Sep 10, 20261.171.361.151.201.20+6.19%227,6005.35
Sep 09, 20261.161.171.131.131.13-4.24%22,4000.52
Sep 08, 20261.181.201.161.181.18+0.85%21,7000.51
Sep 07, 20261.171.221.161.171.17+0.00%00.00
Sep 04, 20261.181.221.161.171.17-1.68%4,4000.10
Sep 03, 20261.191.191.161.191.19+0.00%5,2000.12
Sep 02, 20261.191.191.131.191.19+3.48%37,0000.87
Sep 01, 20261.171.171.131.151.15+0.88%28,0000.67
Aug 31, 20261.151.161.111.141.14-0.87%129,3003.22
Aug 28, 20261.291.341.071.151.15-11.54%194,4005.23
Aug 27, 20261.341.341.261.301.30-2.99%67,3001.86
Aug 26, 20261.301.371.271.341.34+0.75%93,3002.68
Aug 25, 20261.351.401.291.331.33-1.48%18,8000.54
Aug 24, 20261.381.481.261.351.35-2.17%125,9003.86