Padtec Holding SA PDTC3
BMFBOVESPA · Brezilya · Elektronik Teknoloji
BRL 1,59+0,03 (+%1,92)
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 1,56 | %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 |
| 2026-05-26 | BRL 1,44 | -%4,00 | BRL 1,50 | BRL 1,50 | BRL 1,43 | 12,90K |