Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 1.030
-0.010 (-0.96%)
Sep 2, 2025, 5:05 PM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 5,400 |
| 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 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 15,500 |
| Aug 21, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 8,500 |
| Aug 20, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 46,100 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 44,600 |
| Aug 18, 2025 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -1.96% | 32,800 |
| Aug 15, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | - | 34,100 |
| Aug 14, 2025 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 28,600 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 1,600 |
| 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 |