Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 0.9800
-0.0100 (-1.02%)
Nov 3, 2025, 4:43 PM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 13,900 |
| Oct 30, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 18,600 |
| Oct 29, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 12,600 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 85,000 |
| Oct 27, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 47,300 |
| Oct 24, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 11,000 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 23,200 |
| Oct 22, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 7,200 |
| Oct 21, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 3,000 |
| Oct 20, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 7,400 |
| Oct 17, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 3,400 |
| Oct 16, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 4,000 |
| Oct 15, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 57,400 |
| Oct 14, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 12,600 |
| Oct 13, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 65,700 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 7,700 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 2,300 |
| Oct 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 12,400 |
| Oct 7, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | - | 55,800 |
| Oct 6, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 30,000 |
| Oct 3, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 12,300 |
| Oct 2, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 11,900 |
| Oct 1, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 24,200 |
| Sep 30, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 66,800 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 42,300 |
| Sep 26, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 28,600 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 27,600 |
| Sep 24, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 16,300 |
| Sep 23, 2025 | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 68,100 |
| Sep 22, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 38,500 |
| Sep 19, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 36,200 |
| Sep 18, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 16,800 |
| Sep 17, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 10,800 |
| Sep 16, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 14,100 |
| Sep 15, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | 3.85% | 17,200 |
| Sep 12, 2025 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 31,700 |
| Sep 11, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | 2.83% | 66,100 |
| Sep 10, 2025 | 1.09 | 1.16 | 1.06 | 1.06 | 1.06 | 0.95% | 68,600 |
| Sep 9, 2025 | 1.07 | 1.15 | 1.04 | 1.05 | 1.05 | -2.78% | 88,900 |
| Sep 8, 2025 | 0.97 | 1.19 | 0.96 | 1.08 | 1.08 | 12.50% | 359,100 |
| Sep 5, 2025 | 1.02 | 1.06 | 0.93 | 0.96 | 0.96 | -4.95% | 225,300 |
| Sep 4, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 17,900 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 20,000 |
| Sep 2, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 26,300 |
| Sep 1, 2025 | 1.09 | 1.10 | 1.03 | 1.04 | 1.04 | -1.89% | 5,800 |
| Aug 29, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 49,000 |
| Aug 28, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 11,200 |
| Aug 27, 2025 | 1.01 | 1.13 | 0.99 | 1.06 | 1.06 | 3.92% | 135,800 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 9,300 |
| Aug 25, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 15,000 |