Padtec Holding SA PDTC3
BMFBOVESPA · Brazil · Electronic Technology
BRL 1.59+0.03 (+1.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.59 | +1.92% | — | — | — | 0 |
| 2026-09-30 | BRL 1.56 | 0.00% | BRL 1.58 | BRL 1.60 | BRL 1.56 | 11.60K |
| 2026-09-29 | BRL 1.56 | -3.11% | BRL 1.58 | BRL 1.61 | BRL 1.54 | 33.60K |
| 2026-09-28 | BRL 1.61 | -3.01% | BRL 1.66 | BRL 1.66 | BRL 1.60 | 19.00K |
| 2026-09-25 | BRL 1.66 | +1.84% | BRL 1.66 | BRL 1.66 | BRL 1.62 | 13.00K |
| 2026-09-24 | BRL 1.63 | -0.61% | BRL 1.62 | BRL 1.66 | BRL 1.60 | 18.90K |
| 2026-09-23 | BRL 1.64 | -0.61% | BRL 1.61 | BRL 1.68 | BRL 1.60 | 10.10K |
| 2026-09-22 | BRL 1.65 | -2.37% | BRL 1.65 | BRL 1.68 | BRL 1.65 | 25.40K |
| 2026-09-21 | BRL 1.69 | 0.00% | BRL 1.69 | BRL 1.70 | BRL 1.68 | 49.90K |
| 2026-09-18 | BRL 1.69 | +5.63% | BRL 1.60 | BRL 1.70 | BRL 1.60 | 146.40K |
| 2026-09-17 | BRL 1.60 | -5.88% | BRL 1.65 | BRL 1.65 | BRL 1.55 | 34.70K |
| 2026-09-16 | BRL 1.70 | -0.58% | BRL 1.73 | BRL 1.73 | BRL 1.67 | 3.70K |
| 2026-09-15 | BRL 1.71 | -1.72% | BRL 1.73 | BRL 1.73 | BRL 1.71 | 4.90K |
| 2026-09-14 | BRL 1.74 | +3.57% | BRL 1.68 | BRL 1.74 | BRL 1.66 | 9.40K |
| 2026-09-11 | BRL 1.68 | +1.20% | BRL 1.70 | BRL 1.70 | BRL 1.66 | 5.90K |
| 2026-09-10 | BRL 1.66 | +1.22% | BRL 1.65 | BRL 1.67 | BRL 1.64 | 31.60K |
| 2026-09-09 | BRL 1.64 | +1.86% | BRL 1.66 | BRL 1.66 | BRL 1.60 | 11.90K |
| 2026-09-08 | BRL 1.61 | -7.47% | BRL 1.74 | BRL 1.74 | BRL 1.61 | 53.30K |
| 2026-09-04 | BRL 1.74 | +2.96% | BRL 1.70 | BRL 1.74 | BRL 1.69 | 19.80K |
| 2026-09-03 | BRL 1.69 | -2.31% | BRL 1.77 | BRL 1.77 | BRL 1.66 | 43.10K |
| 2026-09-02 | BRL 1.73 | +0.58% | BRL 1.69 | BRL 1.73 | BRL 1.66 | 21.40K |
| 2026-09-01 | BRL 1.72 | -0.58% | BRL 1.66 | BRL 1.72 | BRL 1.65 | 20.30K |
| 2026-08-31 | BRL 1.73 | -0.57% | BRL 1.66 | BRL 1.73 | BRL 1.65 | 21.10K |
| 2026-08-28 | BRL 1.74 | +2.35% | BRL 1.73 | BRL 1.75 | BRL 1.69 | 10.40K |
| 2026-08-27 | BRL 1.70 | -2.86% | BRL 1.77 | BRL 1.80 | BRL 1.67 | 49.70K |
| 2026-08-26 | BRL 1.75 | -1.69% | BRL 1.76 | BRL 1.82 | BRL 1.71 | 33.70K |
| 2026-08-25 | BRL 1.78 | +1.71% | BRL 1.82 | BRL 1.82 | BRL 1.72 | 19.10K |
| 2026-08-24 | BRL 1.75 | -3.85% | BRL 1.80 | BRL 1.80 | BRL 1.73 | 28.20K |
| 2026-08-21 | BRL 1.82 | -2.67% | BRL 1.80 | BRL 1.87 | BRL 1.78 | 50.20K |
| 2026-08-20 | BRL 1.87 | -1.06% | BRL 1.80 | BRL 1.88 | BRL 1.80 | 29.80K |
| 2026-08-19 | BRL 1.89 | 0.00% | BRL 1.80 | BRL 1.89 | BRL 1.80 | 42.10K |
| 2026-08-18 | BRL 1.89 | +5.59% | BRL 1.78 | BRL 1.94 | BRL 1.70 | 60.90K |
| 2026-08-17 | BRL 1.79 | +11.87% | BRL 1.60 | BRL 1.79 | BRL 1.57 | 45.30K |
| 2026-08-14 | BRL 1.60 | +0.63% | BRL 1.58 | BRL 1.60 | BRL 1.55 | 15.10K |
| 2026-08-13 | BRL 1.59 | +9.66% | BRL 1.45 | BRL 1.59 | BRL 1.44 | 38.70K |
| 2026-08-12 | BRL 1.45 | +2.84% | BRL 1.46 | BRL 1.46 | BRL 1.43 | 18.60K |
| 2026-08-11 | BRL 1.41 | -7.24% | BRL 1.57 | BRL 1.57 | BRL 1.41 | 57.90K |
| 2026-08-10 | BRL 1.52 | -2.56% | BRL 1.53 | BRL 1.59 | BRL 1.52 | 12.60K |
| 2026-08-07 | BRL 1.56 | -4.29% | BRL 1.68 | BRL 1.68 | BRL 1.55 | 46.70K |
| 2026-08-06 | BRL 1.63 | -13.30% | BRL 1.70 | BRL 1.71 | BRL 1.60 | 135.10K |
| 2026-08-05 | BRL 1.88 | -1.57% | BRL 1.91 | BRL 1.91 | BRL 1.84 | 117.90K |
| 2026-08-04 | BRL 1.91 | -1.04% | BRL 1.97 | BRL 1.97 | BRL 1.87 | 57.80K |
| 2026-08-03 | BRL 1.93 | +1.05% | BRL 1.92 | BRL 2.02 | BRL 1.86 | 51.50K |
| 2026-07-31 | BRL 1.91 | +1.06% | BRL 1.92 | BRL 1.92 | BRL 1.83 | 57.00K |
| 2026-07-30 | BRL 1.89 | -3.57% | BRL 1.95 | BRL 1.95 | BRL 1.87 | 50.00K |
| 2026-07-29 | BRL 1.96 | -3.45% | BRL 1.96 | BRL 2.02 | BRL 1.89 | 77.80K |
| 2026-07-28 | BRL 2.03 | +1.50% | BRL 2.02 | BRL 2.03 | BRL 1.94 | 30.70K |
| 2026-07-27 | BRL 2.00 | -2.44% | BRL 1.98 | BRL 2.05 | BRL 1.94 | 91.70K |
| 2026-07-24 | BRL 2.05 | +1.99% | BRL 2.03 | BRL 2.05 | BRL 1.94 | 28.00K |
| 2026-07-23 | BRL 2.01 | -3.37% | BRL 2.08 | BRL 2.08 | BRL 1.89 | 139.90K |
| 2026-07-22 | BRL 2.08 | 0.00% | BRL 2.02 | BRL 2.09 | BRL 1.99 | 83.40K |
| 2026-07-21 | BRL 2.08 | 0.00% | BRL 2.02 | BRL 2.09 | BRL 1.97 | 76.80K |
| 2026-07-20 | BRL 2.08 | +2.46% | BRL 2.07 | BRL 2.08 | BRL 1.95 | 98.00K |
| 2026-07-17 | BRL 2.03 | +4.10% | BRL 1.98 | BRL 2.06 | BRL 1.90 | 219.20K |
| 2026-07-16 | BRL 1.95 | -2.01% | BRL 1.97 | BRL 2.01 | BRL 1.92 | 163.20K |
| 2026-07-15 | BRL 1.99 | +5.85% | BRL 1.89 | BRL 1.99 | BRL 1.77 | 188.80K |
| 2026-07-14 | BRL 1.88 | +6.21% | BRL 1.76 | BRL 1.89 | BRL 1.76 | 179.90K |
| 2026-07-13 | BRL 1.77 | +4.12% | BRL 1.70 | BRL 1.77 | BRL 1.69 | 88.00K |
| 2026-07-10 | BRL 1.70 | +6.25% | BRL 1.60 | BRL 1.75 | BRL 1.59 | 163.60K |
| 2026-07-09 | BRL 1.60 | +2.56% | BRL 1.59 | BRL 1.60 | BRL 1.52 | 38.50K |
| 2026-07-08 | BRL 1.56 | +1.30% | BRL 1.50 | BRL 1.58 | BRL 1.50 | 67.50K |
| 2026-07-07 | BRL 1.54 | +4.76% | BRL 1.47 | BRL 1.55 | BRL 1.47 | 60.10K |
| 2026-07-06 | BRL 1.47 | +3.52% | BRL 1.41 | BRL 1.47 | BRL 1.40 | 47.20K |
| 2026-07-03 | BRL 1.42 | +5.97% | BRL 1.36 | BRL 1.44 | BRL 1.36 | 28.80K |
| 2026-07-02 | BRL 1.34 | -9.46% | BRL 1.45 | BRL 1.45 | BRL 1.31 | 69.10K |
| 2026-07-01 | BRL 1.48 | 0.00% | BRL 1.48 | BRL 1.48 | BRL 1.43 | 10.60K |
| 2026-06-30 | BRL 1.48 | +0.68% | BRL 1.47 | BRL 1.48 | BRL 1.43 | 14.80K |
| 2026-06-29 | BRL 1.47 | 0.00% | BRL 1.47 | BRL 1.48 | BRL 1.44 | 5.60K |
| 2026-06-26 | BRL 1.47 | +2.08% | BRL 1.42 | BRL 1.48 | BRL 1.42 | 10.20K |
| 2026-06-25 | BRL 1.44 | 0.00% | BRL 1.43 | BRL 1.44 | BRL 1.40 | 9.50K |
| 2026-06-24 | BRL 1.44 | 0.00% | BRL 1.40 | BRL 1.44 | BRL 1.39 | 6.20K |
| 2026-06-23 | BRL 1.44 | 0.00% | BRL 1.43 | BRL 1.44 | BRL 1.43 | 2.30K |
| 2026-06-22 | BRL 1.44 | -1.37% | BRL 1.45 | BRL 1.45 | BRL 1.40 | 10.80K |
| 2026-06-19 | BRL 1.46 | +1.39% | BRL 1.45 | BRL 1.46 | BRL 1.41 | 12.60K |
| 2026-06-18 | BRL 1.44 | +1.41% | BRL 1.43 | BRL 1.45 | BRL 1.40 | 9.40K |
| 2026-06-17 | BRL 1.42 | +4.41% | BRL 1.36 | BRL 1.44 | BRL 1.35 | 17.20K |
| 2026-06-16 | BRL 1.36 | -5.56% | BRL 1.41 | BRL 1.41 | BRL 1.35 | 30.40K |
| 2026-06-15 | BRL 1.44 | +3.60% | BRL 1.39 | BRL 1.44 | BRL 1.38 | 10.10K |
| 2026-06-12 | BRL 1.39 | -0.71% | BRL 1.34 | BRL 1.40 | BRL 1.33 | 18.20K |
| 2026-06-11 | BRL 1.40 | 0.00% | BRL 1.34 | BRL 1.40 | BRL 1.34 | 20.80K |
| 2026-06-10 | BRL 1.40 | +1.45% | BRL 1.34 | BRL 1.40 | BRL 1.31 | 49.80K |
| 2026-06-09 | BRL 1.38 | +1.47% | BRL 1.37 | BRL 1.40 | BRL 1.34 | 14.10K |
| 2026-06-08 | BRL 1.36 | +0.74% | BRL 1.37 | BRL 1.50 | BRL 1.34 | 68.50K |
| 2026-06-05 | BRL 1.35 | -3.57% | BRL 1.39 | BRL 1.40 | BRL 1.31 | 43.20K |
| 2026-06-03 | BRL 1.40 | -1.41% | BRL 1.42 | BRL 1.45 | BRL 1.40 | 30.90K |
| 2026-06-02 | BRL 1.42 | 0.00% | BRL 1.41 | BRL 1.46 | BRL 1.39 | 17.70K |
| 2026-06-01 | BRL 1.42 | -1.39% | BRL 1.44 | BRL 1.44 | BRL 1.40 | 12.60K |
| 2026-05-29 | BRL 1.44 | +2.13% | BRL 1.45 | BRL 1.45 | BRL 1.41 | 9.40K |
| 2026-05-28 | BRL 1.41 | -2.76% | BRL 1.47 | BRL 1.50 | BRL 1.41 | 9.70K |
| 2026-05-27 | BRL 1.45 | +0.69% | BRL 1.43 | BRL 1.47 | BRL 1.41 | 19.40K |