PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 1.170
+0.020 (1.74%)
Sep 25, 2026, 10:01 AM GMT-3
BVMF:PDGR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 5.50% | 28,700 |
| Sep 23, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 33,500 |
| Sep 22, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 30,900 |
| Sep 21, 2026 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | -1.77% | 15,700 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 24,500 |
| Sep 17, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -0.88% | 49,300 |
| Sep 16, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 10,500 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 46,500 |
| Sep 14, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 39,900 |
| Sep 11, 2026 | 1.17 | 1.24 | 1.15 | 1.15 | 1.15 | -4.17% | 49,100 |
| Sep 10, 2026 | 1.17 | 1.36 | 1.15 | 1.20 | 1.20 | 6.19% | 227,600 |
| Sep 9, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 22,400 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 21,700 |
| Sep 4, 2026 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 4,400 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 5,200 |
| Sep 2, 2026 | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 37,000 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 28,000 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 129,300 |
| Aug 28, 2026 | 1.29 | 1.34 | 1.07 | 1.15 | 1.15 | -11.54% | 194,400 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 67,300 |
| Aug 26, 2026 | 1.30 | 1.37 | 1.27 | 1.34 | 1.34 | 0.75% | 93,300 |
| Aug 25, 2026 | 1.35 | 1.40 | 1.29 | 1.33 | 1.33 | -1.48% | 18,800 |
| Aug 24, 2026 | 1.38 | 1.48 | 1.26 | 1.35 | 1.35 | -2.17% | 125,900 |
| Aug 21, 2026 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | 14.05% | 74,600 |
| Aug 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -2.42% | 10,000 |
| Aug 19, 2026 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 46,300 |
| Aug 18, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 96,900 |
| Aug 17, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 111,400 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.17 | 1.27 | 1.27 | 0.79% | 38,500 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -2.33% | 17,200 |
| Aug 12, 2026 | 1.39 | 1.45 | 1.29 | 1.29 | 1.29 | -3.01% | 69,800 |
| Aug 11, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | - | 39,600 |
| Aug 10, 2026 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 39,500 |
| Aug 7, 2026 | 1.58 | 1.66 | 1.30 | 1.30 | 1.30 | -22.16% | 232,100 |
| Aug 6, 2026 | 1.29 | 2.08 | 1.29 | 1.67 | 1.67 | 32.54% | 561,700 |
| Aug 5, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 6,900 |
| Aug 4, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 24,900 |
| Aug 3, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 5,900 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 7,200 |
| Jul 30, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 15,900 |
| Jul 29, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 32,200 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 10,000 |
| Jul 27, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | - | 18,300 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 1,100 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 20,800 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 11,200 |
| Jul 21, 2026 | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | - | 4,300 |
| Jul 20, 2026 | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 5,900 |
| Jul 17, 2026 | 1.28 | 1.44 | 1.27 | 1.30 | 1.30 | 0.78% | 77,700 |
| Jul 16, 2026 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 4.88% | 38,400 |