PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 1.270
+0.030 (2.42%)
Jul 7, 2026, 12:34 PM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.32 | 1.34 | 1.24 | 1.24 | 1.24 | -6.06% | 98,800 |
| Jul 3, 2026 | 1.39 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 32,100 |
| Jul 2, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 2,400 |
| Jul 1, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 7,300 |
| Jun 30, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 3,000 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1,100 |
| Jun 26, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,700 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 0.73% | 800 |
| Jun 24, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 18,700 |
| Jun 23, 2026 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | 1.44% | 4,300 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 18,500 |
| Jun 19, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 10,900 |
| Jun 18, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 9,700 |
| Jun 17, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 8,800 |
| Jun 16, 2026 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 16,900 |
| Jun 15, 2026 | 1.47 | 1.51 | 1.43 | 1.46 | 1.46 | 1.39% | 29,900 |
| Jun 12, 2026 | 1.46 | 1.54 | 1.43 | 1.44 | 1.44 | -1.37% | 40,800 |
| Jun 11, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 8,400 |
| Jun 10, 2026 | 1.44 | 1.52 | 1.43 | 1.44 | 1.44 | -2.04% | 11,100 |
| Jun 9, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | - | 1,700 |
| Jun 8, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 2.08% | 4,800 |
| Jun 5, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 21,800 |
| Jun 3, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 8,500 |
| Jun 2, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 5,500 |
| Jun 1, 2026 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | 1.34% | 2,700 |
| May 29, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 2.05% | 8,600 |
| May 28, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 2,500 |
| May 27, 2026 | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | -2.00% | 7,100 |
| 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 |