PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 0.2100
-0.0100 (-4.55%)
Nov 5, 2026, 5:35 PM GMT-3
BVMF:PDGR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.23 | 0.26 | 0.21 | 0.21 | 0.21 | -4.55% | 1,867,400 |
| Nov 4, 2026 | 0.18 | 0.24 | 0.17 | 0.22 | 0.22 | 22.22% | 1,587,000 |
| Nov 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 384,400 |
| Oct 30, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 704,100 |
| Oct 29, 2026 | 0.20 | 0.22 | 0.16 | 0.17 | 0.17 | -15.00% | 2,105,300 |
| Oct 28, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -9.09% | 856,100 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | - | 478,100 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -18.52% | 2,371,800 |
| Oct 23, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 706,800 |
| Oct 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 877,900 |
| Oct 21, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 1,295,400 |
| Oct 20, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 2,354,500 |
| Oct 19, 2026 | 0.22 | 0.30 | 0.22 | 0.25 | 0.25 | - | 3,874,200 |
| Oct 16, 2026 | 0.85 | 0.85 | 0.25 | 0.25 | 0.25 | -72.22% | 14,794,800 |
| Oct 15, 2026 | 1.22 | 1.22 | 0.89 | 0.90 | 0.90 | -25.00% | 1,267,900 |
| Oct 14, 2026 | 1.30 | 1.50 | 1.20 | 1.20 | 1.20 | -4.00% | 261,300 |
| Oct 13, 2026 | 1.20 | 1.46 | 1.20 | 1.25 | 1.25 | 4.17% | 280,800 |
| Oct 9, 2026 | 1.15 | 1.31 | 1.15 | 1.20 | 1.20 | 5.26% | 168,400 |
| Oct 8, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 10,400 |
| Oct 7, 2026 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 27,300 |
| Oct 6, 2026 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | - | 31,500 |
| Oct 5, 2026 | 1.10 | 1.18 | 1.07 | 1.13 | 1.13 | 5.61% | 122,100 |
| Oct 2, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 14,100 |
| Oct 1, 2026 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -0.93% | 23,100 |
| Sep 30, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 10,200 |
| Sep 29, 2026 | 1.10 | 1.17 | 1.08 | 1.09 | 1.09 | -4.39% | 49,300 |
| Sep 28, 2026 | 1.14 | 1.19 | 1.10 | 1.14 | 1.14 | 1.79% | 39,400 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 34,900 |
| 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 |