PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 1.550
+0.050 (3.33%)
May 27, 2026, 10:34 AM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 1,900 |
| May 25, 2026 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | 0.67% | 9,900 |
| May 22, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 2,600 |
| May 21, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 9,100 |
| May 20, 2026 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.65% | 15,900 |
| May 19, 2026 | 1.55 | 1.66 | 1.52 | 1.53 | 1.53 | -1.29% | 73,500 |
| May 18, 2026 | 1.65 | 1.74 | 1.55 | 1.55 | 1.55 | -5.49% | 57,500 |
| May 15, 2026 | 1.70 | 1.79 | 1.59 | 1.64 | 1.64 | - | 89,300 |
| May 14, 2026 | 1.44 | 1.82 | 1.44 | 1.64 | 1.64 | 13.89% | 243,900 |
| May 13, 2026 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 4,000 |
| May 12, 2026 | 1.53 | 1.58 | 1.43 | 1.45 | 1.45 | -5.23% | 70,000 |
| May 11, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 6,400 |
| May 8, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -2.50% | 4,800 |
| May 7, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 18,700 |
| May 6, 2026 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | 1.28% | 7,000 |
| May 5, 2026 | 1.56 | 1.64 | 1.54 | 1.56 | 1.56 | 0.65% | 42,600 |
| May 4, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 6,800 |
| Apr 30, 2026 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 3.23% | 22,500 |
| Apr 29, 2026 | 1.60 | 1.65 | 1.55 | 1.55 | 1.55 | -1.27% | 30,400 |
| Apr 28, 2026 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | 1.29% | 58,900 |
| Apr 27, 2026 | 1.68 | 1.69 | 1.55 | 1.55 | 1.55 | -4.91% | 35,500 |
| Apr 24, 2026 | 1.61 | 1.66 | 1.54 | 1.63 | 1.63 | 3.82% | 74,300 |
| Apr 23, 2026 | 1.57 | 1.66 | 1.53 | 1.57 | 1.57 | 0.64% | 69,300 |
| Apr 22, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 0.65% | 34,300 |
| Apr 20, 2026 | 1.61 | 1.62 | 1.52 | 1.55 | 1.55 | -3.13% | 32,200 |
| Apr 17, 2026 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | -3.03% | 52,800 |
| Apr 16, 2026 | 1.62 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 37,500 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.01% | 16,300 |
| Apr 14, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | -0.60% | 16,900 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.60 | 1.67 | 1.67 | 1.21% | 40,700 |
| Apr 10, 2026 | 1.76 | 1.80 | 1.63 | 1.65 | 1.65 | -5.17% | 71,700 |
| Apr 9, 2026 | 1.73 | 1.80 | 1.71 | 1.74 | 1.74 | 2.35% | 64,400 |
| Apr 8, 2026 | 1.73 | 1.80 | 1.70 | 1.70 | 1.70 | 0.59% | 118,700 |
| Apr 7, 2026 | 1.70 | 1.72 | 1.64 | 1.69 | 1.69 | 0.60% | 35,300 |
| Apr 6, 2026 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 2.44% | 28,800 |
| Apr 2, 2026 | 1.67 | 1.67 | 1.55 | 1.64 | 1.64 | -2.38% | 54,400 |
| Apr 1, 2026 | 1.81 | 1.81 | 1.64 | 1.68 | 1.68 | -1.18% | 93,800 |
| Mar 31, 2026 | 1.94 | 2.04 | 1.69 | 1.70 | 1.70 | -10.99% | 279,100 |
| Mar 30, 2026 | 2.18 | 2.26 | 1.89 | 1.91 | 1.91 | -10.33% | 149,300 |
| Mar 27, 2026 | 2.25 | 2.36 | 2.08 | 2.13 | 2.13 | -4.91% | 124,700 |
| Mar 26, 2026 | 2.45 | 2.60 | 2.23 | 2.24 | 2.24 | -0.44% | 686,200 |
| Mar 25, 2026 | 1.79 | 2.67 | 1.77 | 2.25 | 2.25 | 35.54% | 824,300 |
| Mar 24, 2026 | 1.26 | 1.68 | 1.26 | 1.66 | 1.66 | 32.80% | 267,600 |
| Mar 23, 2026 | 1.22 | 1.26 | 1.16 | 1.25 | 1.25 | 4.17% | 36,000 |
| Mar 20, 2026 | 1.23 | 1.27 | 1.18 | 1.20 | 1.20 | -4.00% | 52,400 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 53,000 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 32,700 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -5.22% | 28,400 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 41,900 |
| Mar 13, 2026 | 1.37 | 1.45 | 1.31 | 1.31 | 1.31 | -5.07% | 75,500 |