PDG Realty SA Empreendimentos e Participacoes PDGR3
BMFBOVESPA · Brazil · Finance
BRL 1.07-0.01 (-0.93%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 1.08 | -0.92% | BRL 1.12 | BRL 1.12 | BRL 1.08 | 10.20K |
| 2026-09-29 | BRL 1.09 | -4.39% | BRL 1.10 | BRL 1.17 | BRL 1.08 | 49.30K |
| 2026-09-28 | BRL 1.14 | +1.79% | BRL 1.14 | BRL 1.19 | BRL 1.10 | 39.40K |
| 2026-09-25 | BRL 1.12 | -2.61% | BRL 1.17 | BRL 1.18 | BRL 1.11 | 37.40K |
| 2026-09-24 | BRL 1.15 | +5.50% | BRL 1.09 | BRL 1.17 | BRL 1.09 | 28.70K |
| 2026-09-23 | BRL 1.09 | +0.93% | BRL 1.08 | BRL 1.10 | BRL 1.07 | 35.50K |
| 2026-09-22 | BRL 1.08 | -2.70% | BRL 1.10 | BRL 1.15 | BRL 1.08 | 30.90K |
| 2026-09-21 | BRL 1.11 | -1.77% | BRL 1.10 | BRL 1.14 | BRL 1.07 | 16.70K |
| 2026-09-18 | BRL 1.13 | 0.00% | BRL 1.15 | BRL 1.15 | BRL 1.10 | 24.50K |
| 2026-09-17 | BRL 1.13 | -0.88% | BRL 1.17 | BRL 1.20 | BRL 1.13 | 49.30K |
| 2026-09-16 | BRL 1.14 | -1.72% | BRL 1.15 | BRL 1.19 | BRL 1.14 | 10.50K |
| 2026-09-15 | BRL 1.16 | +1.75% | BRL 1.18 | BRL 1.18 | BRL 1.14 | 46.50K |
| 2026-09-14 | BRL 1.14 | -0.87% | BRL 1.14 | BRL 1.16 | BRL 1.13 | 39.90K |
| 2026-09-11 | BRL 1.15 | -4.17% | BRL 1.17 | BRL 1.24 | BRL 1.15 | 50.60K |
| 2026-09-10 | BRL 1.20 | +6.19% | BRL 1.17 | BRL 1.36 | BRL 1.15 | 227.60K |
| 2026-09-09 | BRL 1.13 | -4.24% | BRL 1.16 | BRL 1.17 | BRL 1.13 | 22.40K |
| 2026-09-08 | BRL 1.18 | +0.85% | BRL 1.19 | BRL 1.20 | BRL 1.16 | 23.20K |
| 2026-09-04 | BRL 1.17 | -1.68% | BRL 1.18 | BRL 1.22 | BRL 1.16 | 4.40K |
| 2026-09-03 | BRL 1.19 | 0.00% | BRL 1.19 | BRL 1.19 | BRL 1.16 | 5.20K |
| 2026-09-02 | BRL 1.19 | +3.48% | BRL 1.16 | BRL 1.19 | BRL 1.13 | 37.00K |
| 2026-09-01 | BRL 1.15 | +0.88% | BRL 1.17 | BRL 1.17 | BRL 1.13 | 28.80K |
| 2026-08-31 | BRL 1.14 | -0.87% | BRL 1.15 | BRL 1.16 | BRL 1.11 | 129.30K |
| 2026-08-28 | BRL 1.15 | -11.54% | BRL 1.29 | BRL 1.34 | BRL 1.07 | 194.70K |
| 2026-08-27 | BRL 1.30 | -2.99% | BRL 1.34 | BRL 1.34 | BRL 1.26 | 68.00K |
| 2026-08-26 | BRL 1.34 | +0.75% | BRL 1.30 | BRL 1.37 | BRL 1.27 | 93.30K |
| 2026-08-25 | BRL 1.33 | -1.48% | BRL 1.35 | BRL 1.40 | BRL 1.29 | 19.20K |
| 2026-08-24 | BRL 1.35 | -2.17% | BRL 1.38 | BRL 1.48 | BRL 1.26 | 125.90K |
| 2026-08-21 | BRL 1.38 | +14.05% | BRL 1.20 | BRL 1.38 | BRL 1.20 | 74.60K |
| 2026-08-20 | BRL 1.21 | -2.42% | BRL 1.20 | BRL 1.22 | BRL 1.20 | 10.00K |
| 2026-08-19 | BRL 1.24 | +4.20% | BRL 1.20 | BRL 1.26 | BRL 1.18 | 46.30K |
| 2026-08-18 | BRL 1.19 | -0.83% | BRL 1.19 | BRL 1.21 | BRL 1.18 | 96.90K |
| 2026-08-17 | BRL 1.20 | -5.51% | BRL 1.29 | BRL 1.29 | BRL 1.20 | 111.40K |
| 2026-08-14 | BRL 1.27 | +0.79% | BRL 1.26 | BRL 1.27 | BRL 1.17 | 38.60K |
| 2026-08-13 | BRL 1.26 | -2.33% | BRL 1.32 | BRL 1.32 | BRL 1.22 | 17.20K |
| 2026-08-12 | BRL 1.29 | -3.01% | BRL 1.39 | BRL 1.45 | BRL 1.29 | 70.30K |
| 2026-08-11 | BRL 1.33 | +2.31% | BRL 1.35 | BRL 1.36 | BRL 1.30 | 44.90K |
| 2026-08-07 | BRL 1.30 | -22.16% | BRL 1.58 | BRL 1.66 | BRL 1.30 | 246.50K |
| 2026-08-06 | BRL 1.67 | +32.54% | BRL 1.29 | BRL 2.08 | BRL 1.29 | 561.70K |
| 2026-08-05 | BRL 1.26 | +0.80% | BRL 1.24 | BRL 1.27 | BRL 1.24 | 6.90K |
| 2026-08-04 | BRL 1.25 | +2.46% | BRL 1.22 | BRL 1.25 | BRL 1.22 | 24.90K |
| 2026-08-03 | BRL 1.22 | -0.81% | BRL 1.22 | BRL 1.23 | BRL 1.21 | 6.20K |
| 2026-07-31 | BRL 1.23 | -0.81% | BRL 1.25 | BRL 1.25 | BRL 1.21 | 7.20K |
| 2026-07-30 | BRL 1.24 | +0.81% | BRL 1.20 | BRL 1.24 | BRL 1.20 | 15.90K |
| 2026-07-29 | BRL 1.23 | +1.65% | BRL 1.24 | BRL 1.24 | BRL 1.21 | 32.20K |
| 2026-07-28 | BRL 1.21 | -2.42% | BRL 1.27 | BRL 1.27 | BRL 1.21 | 10.00K |
| 2026-07-27 | BRL 1.24 | 0.00% | BRL 1.26 | BRL 1.26 | BRL 1.20 | 18.30K |
| 2026-07-24 | BRL 1.24 | 0.00% | BRL 1.24 | BRL 1.24 | BRL 1.22 | 1.10K |
| 2026-07-23 | BRL 1.24 | 0.00% | BRL 1.25 | BRL 1.26 | BRL 1.23 | 20.80K |
| 2026-07-22 | BRL 1.24 | -2.36% | BRL 1.28 | BRL 1.28 | BRL 1.24 | 11.30K |
| 2026-07-21 | BRL 1.27 | 0.00% | BRL 1.26 | BRL 1.31 | BRL 1.24 | 4.30K |
| 2026-07-20 | BRL 1.27 | -2.31% | BRL 1.27 | BRL 1.33 | BRL 1.26 | 5.90K |
| 2026-07-17 | BRL 1.30 | +0.78% | BRL 1.28 | BRL 1.44 | BRL 1.27 | 77.70K |
| 2026-07-16 | BRL 1.29 | +4.88% | BRL 1.25 | BRL 1.31 | BRL 1.23 | 42.80K |
| 2026-07-15 | BRL 1.23 | 0.00% | BRL 1.22 | BRL 1.26 | BRL 1.22 | 20.90K |
| 2026-07-14 | BRL 1.23 | -3.15% | BRL 1.28 | BRL 1.28 | BRL 1.23 | 9.30K |
| 2026-07-13 | BRL 1.27 | +0.79% | BRL 1.26 | BRL 1.27 | BRL 1.25 | 3.50K |
| 2026-07-10 | BRL 1.26 | -2.33% | BRL 1.23 | BRL 1.29 | BRL 1.23 | 7.90K |
| 2026-07-09 | BRL 1.29 | +0.78% | BRL 1.29 | BRL 1.29 | BRL 1.23 | 10.30K |
| 2026-07-08 | BRL 1.28 | +1.59% | BRL 1.25 | BRL 1.28 | BRL 1.22 | 9.00K |
| 2026-07-07 | BRL 1.26 | +1.61% | BRL 1.24 | BRL 1.28 | BRL 1.22 | 3.50K |
| 2026-07-06 | BRL 1.24 | -6.06% | BRL 1.32 | BRL 1.34 | BRL 1.24 | 98.80K |
| 2026-07-03 | BRL 1.32 | -3.65% | BRL 1.39 | BRL 1.40 | BRL 1.31 | 32.10K |
| 2026-07-02 | BRL 1.37 | -0.72% | BRL 1.38 | BRL 1.39 | BRL 1.37 | 2.40K |
| 2026-07-01 | BRL 1.38 | -1.43% | BRL 1.39 | BRL 1.40 | BRL 1.36 | 8.40K |
| 2026-06-30 | BRL 1.40 | +0.72% | BRL 1.38 | BRL 1.43 | BRL 1.37 | 3.00K |
| 2026-06-29 | BRL 1.39 | +0.72% | BRL 1.39 | BRL 1.39 | BRL 1.39 | 1.10K |
| 2026-06-26 | BRL 1.38 | 0.00% | BRL 1.38 | BRL 1.41 | BRL 1.38 | 1.70K |
| 2026-06-25 | BRL 1.38 | +0.73% | BRL 1.41 | BRL 1.41 | BRL 1.38 | 800 |
| 2026-06-24 | BRL 1.37 | -2.84% | BRL 1.40 | BRL 1.41 | BRL 1.35 | 18.70K |
| 2026-06-23 | BRL 1.41 | +1.44% | BRL 1.39 | BRL 1.43 | BRL 1.38 | 4.40K |
| 2026-06-22 | BRL 1.39 | -4.14% | BRL 1.45 | BRL 1.45 | BRL 1.39 | 18.60K |
| 2026-06-19 | BRL 1.45 | +3.57% | BRL 1.42 | BRL 1.45 | BRL 1.40 | 10.90K |
| 2026-06-18 | BRL 1.40 | -2.10% | BRL 1.46 | BRL 1.46 | BRL 1.40 | 9.70K |
| 2026-06-17 | BRL 1.43 | -0.69% | BRL 1.44 | BRL 1.45 | BRL 1.42 | 8.80K |
| 2026-06-16 | BRL 1.44 | -1.37% | BRL 1.43 | BRL 1.46 | BRL 1.40 | 16.90K |
| 2026-06-15 | BRL 1.46 | +1.39% | BRL 1.47 | BRL 1.51 | BRL 1.43 | 29.90K |
| 2026-06-12 | BRL 1.44 | -1.37% | BRL 1.46 | BRL 1.54 | BRL 1.43 | 41.90K |
| 2026-06-11 | BRL 1.46 | +1.39% | BRL 1.43 | BRL 1.46 | BRL 1.43 | 8.40K |
| 2026-06-10 | BRL 1.44 | -1.37% | BRL 1.44 | BRL 1.52 | BRL 1.43 | 11.10K |
| 2026-06-09 | BRL 1.46 | -0.68% | BRL 1.46 | BRL 1.47 | BRL 1.42 | 2.40K |
| 2026-06-08 | BRL 1.47 | +2.08% | BRL 1.49 | BRL 1.49 | BRL 1.45 | 4.80K |
| 2026-06-05 | BRL 1.44 | -4.00% | BRL 1.52 | BRL 1.52 | BRL 1.44 | 21.80K |
| 2026-06-03 | BRL 1.50 | +0.67% | BRL 1.51 | BRL 1.51 | BRL 1.49 | 8.50K |
| 2026-06-02 | BRL 1.49 | -1.32% | BRL 1.49 | BRL 1.52 | BRL 1.47 | 5.50K |
| 2026-06-01 | BRL 1.51 | +1.34% | BRL 1.47 | BRL 1.54 | BRL 1.47 | 2.90K |
| 2026-05-29 | BRL 1.49 | +2.05% | BRL 1.45 | BRL 1.53 | BRL 1.45 | 8.70K |
| 2026-05-28 | BRL 1.46 | -0.68% | BRL 1.47 | BRL 1.47 | BRL 1.46 | 2.60K |
| 2026-05-27 | BRL 1.47 | -2.00% | BRL 1.51 | BRL 1.55 | BRL 1.47 | 7.10K |
| 2026-05-26 | BRL 1.50 | -0.66% | BRL 1.50 | BRL 1.51 | BRL 1.50 | 1.90K |
| 2026-05-25 | BRL 1.51 | +0.67% | BRL 1.51 | BRL 1.56 | BRL 1.49 | 9.90K |