PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 0.2000
-0.0100 (-4.76%)
Aug 7, 2025, 4:44 PM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,539,900 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 436,700 |
| Aug 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 282,200 |
| Aug 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 253,600 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 338,300 |
| Jul 31, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 133,800 |
| Jul 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 292,300 |
| Jul 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 160,300 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 87,100 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 142,700 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 1,287,500 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 470,400 |
| Jul 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 216,900 |
| Jul 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 578,100 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 2,067,600 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 236,800 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,038,000 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 201,100 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 325,800 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 412,900 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 424,500 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 1,363,100 |
| Jul 8, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | - | 1,985,000 |
| Jul 7, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 2,355,300 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 2,754,700 |
| Jul 3, 2025 | 0.26 | 0.28 | 0.22 | 0.24 | 0.24 | -7.69% | 11,674,900 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 1,442,900 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 289,200 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 530,900 |
| Jun 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 1,443,800 |
| Jun 26, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 14.81% | 3,329,100 |
| Jun 25, 2025 | 0.29 | 0.35 | 0.27 | 0.27 | 0.27 | -6.90% | 3,477,200 |
| Jun 24, 2025 | 0.27 | 0.31 | 0.26 | 0.29 | 0.29 | 11.54% | 2,036,700 |
| Jun 23, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -3.70% | 2,611,800 |
| Jun 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 524,900 |
| Jun 18, 2025 | 0.28 | 0.29 | 0.23 | 0.26 | 0.26 | -7.14% | 6,191,600 |
| Jun 17, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 1,150,800 |
| Jun 16, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 916,900 |
| Jun 13, 2025 | 0.29 | 0.32 | 0.26 | 0.30 | 0.30 | 3.45% | 1,555,400 |
| Jun 12, 2025 | 0.31 | 0.33 | 0.28 | 0.29 | 0.29 | -6.45% | 1,456,900 |
| Jun 11, 2025 | 0.30 | 0.35 | 0.29 | 0.31 | 0.31 | 6.90% | 3,905,200 |
| Jun 10, 2025 | 0.23 | 0.32 | 0.23 | 0.29 | 0.29 | 26.09% | 6,916,100 |
| Jun 9, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -14.81% | 2,062,700 |
| Jun 6, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 2,093,900 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.45% | 1,852,300 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -13.89% | 2,858,600 |
| Jun 3, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 742,400 |
| Jun 2, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 980,500 |
| May 30, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.86% | 1,370,400 |
| May 29, 2025 | 0.43 | 0.45 | 0.34 | 0.35 | 0.35 | -18.60% | 10,350,600 |