Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 1.760
-0.040 (-2.22%)
Jan 29, 2026, 5:12 PM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.75 | 1.79 | 1.64 | 1.76 | 1.76 | 4.14% | 198,700 |
| Jan 27, 2026 | 1.80 | 1.87 | 1.64 | 1.69 | 1.69 | 5.62% | 166,500 |
| Jan 26, 2026 | 1.48 | 1.66 | 1.47 | 1.60 | 1.60 | 8.84% | 117,700 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.38 | 1.47 | 1.47 | 1.38% | 9,900 |
| Jan 22, 2026 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 4.32% | 57,100 |
| Jan 21, 2026 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 1.46% | 11,300 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 10,200 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.31 | 1.39 | 1.39 | 0.72% | 28,500 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 5,800 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.30 | 1.36 | 1.36 | -2.86% | 23,400 |
| Jan 14, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 29,500 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 8,800 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 40,400 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -1.40% | 73,900 |
| Jan 8, 2026 | 1.37 | 1.43 | 1.31 | 1.43 | 1.43 | 4.38% | 29,700 |
| Jan 7, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 7,600 |
| Jan 6, 2026 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 3.73% | 34,400 |
| Jan 5, 2026 | 1.33 | 1.35 | 1.26 | 1.34 | 1.34 | 2.29% | 24,300 |
| Jan 2, 2026 | 1.31 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 20,600 |
| Dec 30, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 20,200 |
| Dec 29, 2025 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 28,000 |
| Dec 26, 2025 | 1.33 | 1.38 | 1.25 | 1.28 | 1.28 | -3.76% | 65,800 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -0.75% | 60,900 |
| Dec 22, 2025 | 1.38 | 1.50 | 1.33 | 1.34 | 1.34 | -2.90% | 50,800 |
| Dec 19, 2025 | 1.39 | 1.45 | 1.36 | 1.38 | 1.38 | -6.12% | 98,800 |
| Dec 18, 2025 | 1.52 | 1.55 | 1.44 | 1.47 | 1.47 | -2.00% | 45,200 |
| Dec 17, 2025 | 1.57 | 1.60 | 1.47 | 1.50 | 1.50 | -3.85% | 60,700 |
| Dec 16, 2025 | 1.55 | 1.56 | 1.41 | 1.56 | 1.56 | 2.63% | 172,100 |
| Dec 15, 2025 | 1.39 | 1.53 | 1.39 | 1.52 | 1.52 | 7.80% | 226,100 |
| Dec 12, 2025 | 1.46 | 1.49 | 1.36 | 1.41 | 1.41 | -1.40% | 30,800 |
| Dec 11, 2025 | 1.40 | 1.51 | 1.34 | 1.43 | 1.43 | 2.14% | 80,200 |
| Dec 10, 2025 | 1.33 | 1.44 | 1.32 | 1.40 | 1.40 | 5.26% | 88,900 |
| Dec 9, 2025 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 2.31% | 185,000 |
| Dec 8, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 3.17% | 16,200 |
| Dec 5, 2025 | 1.29 | 1.30 | 1.21 | 1.26 | 1.26 | - | 27,600 |
| Dec 4, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 40,100 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.24 | 1.31 | 1.31 | 1.55% | 42,600 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 30,500 |
| Dec 1, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 6,500 |
| Nov 28, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 37,100 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 29,600 |
| Nov 26, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 18,400 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 50,100 |
| Nov 24, 2025 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 60,200 |
| Nov 21, 2025 | 1.32 | 1.34 | 1.24 | 1.28 | 1.28 | -1.54% | 134,700 |
| Nov 19, 2025 | 1.30 | 1.31 | 1.21 | 1.30 | 1.30 | 1.56% | 64,400 |
| Nov 18, 2025 | 1.28 | 1.31 | 1.22 | 1.28 | 1.28 | 1.59% | 48,300 |
| Nov 17, 2025 | 1.26 | 1.29 | 1.16 | 1.26 | 1.26 | -2.33% | 64,400 |
| Nov 14, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 6.61% | 40,800 |
| Nov 13, 2025 | 1.17 | 1.30 | 1.17 | 1.21 | 1.21 | 0.83% | 125,200 |