Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 0.9700
-0.0100 (-1.02%)
Aug 13, 2025, 11:37 AM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 32,700 |
| Aug 11, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 38,200 |
| Aug 8, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 33,000 |
| Aug 7, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 89,600 |
| Aug 6, 2025 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 59,800 |
| Aug 5, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | - | 15,100 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.00 | 1.09 | 1.09 | 1.87% | 24,800 |
| Aug 1, 2025 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 44,300 |
| Jul 31, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 48,700 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 9,300 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 30,100 |
| Jul 28, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 24,400 |
| Jul 25, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 1,900 |
| Jul 24, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 23,600 |
| Jul 23, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 26,100 |
| Jul 22, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 2,000 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 8,300 |
| Jul 18, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 6,500 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 9,300 |
| Jul 16, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 16,800 |
| Jul 15, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 10,900 |
| Jul 14, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 22,800 |
| Jul 11, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 21,500 |
| Jul 10, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 4,500 |
| Jul 9, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 5,000 |
| Jul 8, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 122,000 |
| Jul 7, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 8,500 |
| Jul 4, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 31,600 |
| Jul 3, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 43,500 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 83,400 |
| Jul 1, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 42,300 |
| Jun 30, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 78,800 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -3.64% | 95,800 |
| Jun 26, 2025 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 16,100 |
| Jun 25, 2025 | 1.13 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 67,800 |
| Jun 24, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | - | 6,200 |
| Jun 23, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 38,800 |
| Jun 20, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 57,500 |
| Jun 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 5,100 |
| Jun 17, 2025 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 27,800 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 48,600 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 53,500 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 24,400 |
| Jun 11, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | 0.85% | 15,200 |
| Jun 10, 2025 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 23,500 |
| Jun 9, 2025 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | - | 8,500 |
| Jun 6, 2025 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -2.44% | 51,300 |
| Jun 5, 2025 | 1.24 | 1.29 | 1.18 | 1.23 | 1.23 | - | 39,000 |
| Jun 4, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 28,300 |
| Jun 3, 2025 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | - | 84,800 |