PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 0.0100
0.00 (0.00%)
Nov 13, 2025, 4:53 PM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,111,100 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 475,700 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 814,000 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 398,300 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 244,800 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 877,100 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 714,100 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,048,400 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,101,300 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 787,100 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 902,000 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,176,700 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,848,100 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 516,300 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 584,500 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,150,400 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 681,400 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,545,500 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,192,100 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,675,400 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,225,000 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,594,300 |
| Oct 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 214,501,200 |
| 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 |