PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil · Delayed Price · Currency is BRL 1.640
-0.040 (-2.38%)
Apr 2, 2026, 5:06 PM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 157,700 |
| 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% | 832,600 |
| 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% | 34,000 |
| 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 |
| Mar 12, 2026 | 1.53 | 1.57 | 1.37 | 1.38 | 1.38 | -13.21% | 90,400 |
| Mar 11, 2026 | 1.66 | 1.75 | 1.51 | 1.59 | 1.59 | -7.56% | 61,900 |
| Mar 10, 2026 | 1.79 | 1.82 | 1.69 | 1.72 | 1.72 | -3.91% | 46,100 |
| Mar 9, 2026 | 1.91 | 1.92 | 1.79 | 1.79 | 1.79 | -8.21% | 63,400 |
| Mar 6, 2026 | 2.06 | 2.08 | 1.95 | 1.95 | 1.95 | -5.34% | 15,200 |
| Mar 5, 2026 | 2.06 | 2.11 | 2.06 | 2.06 | 2.06 | -0.96% | 8,400 |
| Mar 4, 2026 | 2.15 | 2.16 | 2.07 | 2.08 | 2.08 | 0.48% | 14,100 |
| Mar 3, 2026 | 2.21 | 2.21 | 2.07 | 2.07 | 2.07 | -5.91% | 17,400 |
| Mar 2, 2026 | 2.16 | 2.22 | 2.14 | 2.20 | 2.20 | 0.92% | 22,800 |
| Feb 27, 2026 | 2.16 | 2.22 | 2.13 | 2.18 | 2.18 | -0.46% | 59,400 |
| Feb 26, 2026 | 2.18 | 2.22 | 2.16 | 2.19 | 2.19 | 1.39% | 19,000 |
| Feb 25, 2026 | 2.26 | 2.27 | 2.12 | 2.16 | 2.16 | -3.14% | 91,600 |
| Feb 24, 2026 | 2.16 | 2.39 | 2.16 | 2.23 | 2.23 | 1.83% | 55,200 |
| Feb 23, 2026 | 2.28 | 2.28 | 2.18 | 2.19 | 2.19 | -0.45% | 17,500 |
| Feb 20, 2026 | 2.35 | 2.42 | 2.17 | 2.20 | 2.20 | -7.56% | 53,400 |
| Feb 19, 2026 | 2.52 | 2.53 | 2.32 | 2.38 | 2.38 | -3.25% | 47,200 |
| Feb 18, 2026 | 2.69 | 2.69 | 2.44 | 2.46 | 2.46 | -6.82% | 62,700 |
| Feb 13, 2026 | 2.60 | 2.73 | 2.55 | 2.64 | 2.64 | 1.15% | 44,800 |
| Feb 12, 2026 | 2.81 | 2.83 | 2.54 | 2.61 | 2.61 | -5.78% | 108,700 |
| Feb 11, 2026 | 2.94 | 2.95 | 2.77 | 2.77 | 2.77 | -2.12% | 171,900 |
| Feb 10, 2026 | 2.69 | 2.98 | 2.67 | 2.83 | 2.83 | 4.81% | 112,400 |
| Feb 9, 2026 | 2.62 | 2.81 | 2.57 | 2.70 | 2.70 | 0.37% | 148,900 |
| Feb 6, 2026 | 2.85 | 2.85 | 2.64 | 2.69 | 2.69 | -3.93% | 153,500 |
| Feb 5, 2026 | 2.79 | 2.85 | 2.73 | 2.80 | 2.80 | 1.08% | 42,400 |
| Feb 4, 2026 | 2.91 | 2.94 | 2.74 | 2.77 | 2.77 | -3.48% | 156,800 |
| Feb 3, 2026 | 2.95 | 3.00 | 2.82 | 2.87 | 2.87 | - | 144,600 |
| Feb 2, 2026 | 2.78 | 3.05 | 2.78 | 2.87 | 2.87 | 1.06% | 163,200 |
| Jan 30, 2026 | 2.66 | 3.09 | 2.66 | 2.84 | 2.84 | 9.23% | 453,300 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.49 | 2.60 | 2.60 | -9.09% | 306,400 |
| Jan 28, 2026 | 2.97 | 3.25 | 2.79 | 2.86 | 2.86 | 0.70% | 742,900 |
| Jan 27, 2026 | 3.21 | 3.90 | 2.84 | 2.84 | 2.84 | -18.16% | 1,427,600 |
| Jan 26, 2026 | 1.99 | 3.93 | 1.92 | 3.47 | 3.47 | 74.37% | 1,361,700 |
| Jan 23, 2026 | 1.57 | 1.99 | 1.55 | 1.99 | 1.99 | 30.07% | 611,700 |
| Jan 22, 2026 | 1.31 | 1.64 | 1.28 | 1.53 | 1.53 | 16.79% | 277,500 |
| Jan 21, 2026 | 1.23 | 1.32 | 1.22 | 1.31 | 1.31 | 4.80% | 56,900 |