PDG Realty SA Empreendimentos e Participacoes PDGR3
BMFBOVESPA · Brezilya · Finans
BRL 1,07-0,01 (-%0,93)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |