PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 0.1600
-0.0400 (-20.00%)
Aug 28, 2025, 4:45 PM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 790,400 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 1,129,100 |
| 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 |
| 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 |