Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 1.590
+0.040 (2.58%)
At close: Mar 27, 2026
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | - | -0.65% | 4,600 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 11,600 |
| Mar 25, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 9,200 |
| Mar 24, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 17,600 |
| Mar 23, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 45,400 |
| Mar 20, 2026 | 1.56 | 1.63 | 1.51 | 1.54 | 1.54 | -1.28% | 23,200 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | -3.70% | 17,500 |
| Mar 18, 2026 | 1.64 | 1.69 | 1.58 | 1.62 | 1.62 | -1.22% | 18,600 |
| Mar 17, 2026 | 1.64 | 1.66 | 1.59 | 1.64 | 1.64 | - | 96,400 |
| Mar 16, 2026 | 1.46 | 1.74 | 1.46 | 1.64 | 1.64 | 9.33% | 172,500 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | - | 12,600 |
| Mar 12, 2026 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 8,600 |
| Mar 11, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 19,300 |
| Mar 10, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | - | 11,400 |
| Mar 9, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | - | 26,900 |
| Mar 6, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 0.67% | 31,700 |
| Mar 5, 2026 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 12,700 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 20,000 |
| Mar 3, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 81,000 |
| Mar 2, 2026 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -7.93% | 120,900 |
| Feb 27, 2026 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | -1.20% | 14,700 |
| Feb 26, 2026 | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | 1.22% | 79,200 |
| Feb 25, 2026 | 1.62 | 1.67 | 1.57 | 1.64 | 1.64 | 0.61% | 40,200 |
| Feb 24, 2026 | 1.60 | 1.65 | 1.56 | 1.63 | 1.63 | 1.87% | 34,200 |
| Feb 23, 2026 | 1.53 | 1.64 | 1.53 | 1.60 | 1.60 | 4.58% | 60,100 |
| Feb 20, 2026 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 7,500 |
| Feb 19, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -3.29% | 35,900 |
| Feb 18, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | - | 15,900 |
| Feb 13, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 15,800 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.45 | 1.49 | 1.49 | -1.32% | 46,100 |
| Feb 11, 2026 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 57,800 |
| Feb 10, 2026 | 1.70 | 1.74 | 1.56 | 1.60 | 1.60 | -8.05% | 124,700 |
| Feb 9, 2026 | 1.72 | 1.78 | 1.63 | 1.74 | 1.74 | - | 95,200 |
| Feb 6, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 7.41% | 78,600 |
| Feb 5, 2026 | 1.63 | 1.71 | 1.59 | 1.62 | 1.62 | -2.99% | 43,300 |
| Feb 4, 2026 | 1.72 | 1.77 | 1.63 | 1.67 | 1.67 | -1.76% | 38,600 |
| Feb 3, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | - | 54,800 |
| Feb 2, 2026 | 1.74 | 1.80 | 1.67 | 1.70 | 1.70 | -4.49% | 67,300 |
| Jan 30, 2026 | 1.79 | 1.80 | 1.71 | 1.78 | 1.78 | -0.56% | 82,000 |
| Jan 29, 2026 | 1.82 | 1.88 | 1.70 | 1.79 | 1.79 | -0.56% | 248,300 |
| Jan 28, 2026 | 1.75 | 1.80 | 1.64 | 1.80 | 1.80 | 6.51% | 244,500 |
| 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 |