PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 0.0100
0.00 (0.00%)
Oct 10, 2025, 4:41 PM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 47,318,800 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,732,500 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,549,900 |
| Oct 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -75.00% | 281,046,800 |
| Oct 6, 2025 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -42.86% | 23,482,400 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.04 | 0.07 | 0.07 | -46.15% | 34,615,600 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,339,800 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,007,700 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 762,200 |
| Sep 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 277,500 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 142,500 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 620,900 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 541,800 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,257,100 |
| Sep 22, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 1,073,800 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 453,100 |
| Sep 18, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 301,000 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 279,300 |
| Sep 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 804,900 |
| Sep 15, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 526,200 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 1,277,500 |
| Sep 11, 2025 | 0.13 | 0.18 | 0.12 | 0.15 | 0.15 | 7.14% | 9,227,900 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 698,000 |
| Sep 9, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 773,600 |
| Sep 8, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 541,900 |
| Sep 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 593,100 |
| Sep 4, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,142,500 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 1,284,900 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -6.67% | 2,637,900 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,362,700 |
| Aug 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,953,000 |
| Aug 28, 2025 | 0.20 | 0.21 | 0.15 | 0.16 | 0.16 | -20.00% | 15,332,200 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 1,139,100 |
| Aug 26, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | - | 3,854,100 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 194,600 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 870,300 |
| Aug 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 99,900 |
| Aug 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 251,400 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 199,500 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 542,300 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | - | 2,080,600 |
| Aug 14, 2025 | 0.17 | 0.21 | 0.16 | 0.18 | 0.18 | 5.88% | 3,739,300 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 1,875,100 |
| Aug 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 928,000 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 475,200 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 1,691,500 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 2,844,300 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 449,300 |
| 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 |