Skip to main content
logo
PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.450
-0.220 (-13.17%)
Dec 4, 2025, 5:40 PM GMT-3

BVMF:PDGR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20251.812.091.671.671.671.83%1,191,400
Dec 2, 20250.971.950.911.641.6472.63%1,024,300
Dec 1, 20250.850.980.850.950.9511.76%257,900
Nov 28, 20250.840.880.810.850.853.66%198,800
Nov 27, 20250.880.920.770.820.82-4.65%706,900
Nov 26, 20250.930.950.860.860.86-4.44%166,600
Nov 25, 20250.921.000.900.900.90-179,000
Nov 24, 20250.910.950.870.900.90-1.10%97,800
Nov 21, 20250.871.020.750.910.915.81%508,000
Nov 19, 20250.961.040.860.860.86-11.34%444,900
Nov 18, 20251.011.270.910.970.97-13.39%783,800
Nov 17, 20251.201.601.121.121.12-44.00%1,235,200
Nov 14, 20252.002.002.002.002.00-6,044
Nov 13, 20252.002.002.002.002.00-3,552
Nov 12, 20252.002.002.002.002.00-5,749
Nov 11, 20252.002.002.002.002.00-2,378
Nov 10, 20252.002.002.002.002.00-3,447
Nov 7, 20252.002.002.002.002.00-1,964
Nov 6, 20252.002.002.002.002.00-1,191
Nov 5, 20252.002.002.002.002.00-4,385
Nov 4, 20252.002.002.002.002.00-3,570
Nov 3, 20252.002.002.002.002.00-10,242
Oct 31, 20252.002.002.002.002.00-5,506
Oct 30, 20252.002.002.002.002.00-3,835
Oct 29, 20252.002.002.002.002.00-4,487
Oct 28, 20252.002.002.002.002.00-5,883
Oct 27, 20252.002.002.002.002.00-9,217
Oct 24, 20252.002.002.002.002.00-2,581
Oct 23, 20252.002.002.002.002.00-2,767
Oct 22, 20252.002.002.002.002.00-3,891
Oct 21, 20252.002.002.002.002.00-3,393
Oct 20, 20252.002.002.002.002.00-32,461
Oct 17, 20252.002.002.002.002.00-20,873
Oct 16, 20252.002.002.002.002.00-28,375
Oct 15, 20252.002.002.002.002.00-20,153
Oct 14, 20252.002.002.002.002.00-249,139
Oct 13, 20252.004.002.002.002.00-1,072,006
Oct 10, 20252.002.002.002.002.00-235,288
Oct 9, 20252.002.002.002.002.00-38,522
Oct 8, 20252.002.002.002.002.00-109,610
Oct 7, 20252.004.002.002.002.00-75.00%1,401,850
Oct 6, 202512.0014.008.008.008.00-42.86%117,076
Oct 3, 202526.0026.008.0014.0014.00-46.15%172,158
Oct 2, 202526.0028.0024.0026.0026.00-6,646
Oct 1, 202526.0028.0026.0026.0026.00-7.14%5,030
Sep 30, 202526.0028.0026.0028.0028.007.69%3,780
Sep 29, 202526.0028.0026.0026.0026.00-7.14%1,369
Sep 26, 202528.0028.0026.0028.0028.00-712
Sep 25, 202528.0028.0026.0028.0028.00-2,999
Sep 24, 202530.0030.0026.0028.0028.00-6.67%2,603