PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil
· Delayed Price · Currency is BRL 1.380
-0.100 (-6.76%)
Dec 5, 2025, 5:39 PM GMT-3
BVMF:PDGR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.69 | 1.75 | 1.45 | 1.48 | 1.48 | -11.38% | 873,100 |
| Dec 3, 2025 | 1.81 | 2.09 | 1.67 | 1.67 | 1.67 | 1.83% | 1,191,400 |
| Dec 2, 2025 | 0.97 | 1.95 | 0.91 | 1.64 | 1.64 | 72.63% | 1,024,300 |
| Dec 1, 2025 | 0.85 | 0.98 | 0.85 | 0.95 | 0.95 | 11.76% | 257,900 |
| Nov 28, 2025 | 0.84 | 0.88 | 0.81 | 0.85 | 0.85 | 3.66% | 198,800 |
| Nov 27, 2025 | 0.88 | 0.92 | 0.77 | 0.82 | 0.82 | -4.65% | 706,900 |
| Nov 26, 2025 | 0.93 | 0.95 | 0.86 | 0.86 | 0.86 | -4.44% | 166,600 |
| Nov 25, 2025 | 0.92 | 1.00 | 0.90 | 0.90 | 0.90 | - | 179,000 |
| Nov 24, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -1.10% | 97,800 |
| Nov 21, 2025 | 0.87 | 1.02 | 0.75 | 0.91 | 0.91 | 5.81% | 508,000 |
| Nov 19, 2025 | 0.96 | 1.04 | 0.86 | 0.86 | 0.86 | -11.34% | 444,900 |
| Nov 18, 2025 | 1.01 | 1.27 | 0.91 | 0.97 | 0.97 | -13.39% | 783,800 |
| Nov 17, 2025 | 1.20 | 1.60 | 1.12 | 1.12 | 1.12 | -44.00% | 1,235,200 |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,044 |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,552 |
| Nov 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,749 |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,378 |
| Nov 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,447 |
| Nov 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,964 |
| Nov 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,191 |
| Nov 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,385 |
| Nov 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,570 |
| Nov 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,242 |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,506 |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,835 |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,487 |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,883 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 9,217 |
| Oct 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,581 |
| Oct 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,767 |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,891 |
| Oct 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,393 |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 32,461 |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20,873 |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 28,375 |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20,153 |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 249,139 |
| Oct 13, 2025 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | - | 1,072,006 |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 235,288 |
| Oct 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 38,522 |
| Oct 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 109,610 |
| Oct 7, 2025 | 2.00 | 4.00 | 2.00 | 2.00 | 2.00 | -75.00% | 1,401,850 |
| Oct 6, 2025 | 12.00 | 14.00 | 8.00 | 8.00 | 8.00 | -42.86% | 117,076 |
| Oct 3, 2025 | 26.00 | 26.00 | 8.00 | 14.00 | 14.00 | -46.15% | 172,158 |
| Oct 2, 2025 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 6,646 |
| Oct 1, 2025 | 26.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 5,030 |
| Sep 30, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 3,780 |
| Sep 29, 2025 | 26.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 1,369 |
| Sep 26, 2025 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 712 |
| Sep 25, 2025 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 2,999 |
| Sep 24, 2025 | 30.00 | 30.00 | 26.00 | 28.00 | 28.00 | -6.67% | 2,603 |
| Sep 23, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 6,238 |
| Sep 22, 2025 | 28.00 | 30.00 | 26.00 | 28.00 | 28.00 | - | 4,615 |
| Sep 19, 2025 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 2,260 |
| Sep 18, 2025 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,504 |
| Sep 17, 2025 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 1,396 |
| Sep 16, 2025 | 30.00 | 32.00 | 28.00 | 30.00 | 30.00 | -6.25% | 3,841 |
| Sep 15, 2025 | 30.00 | 32.00 | 28.00 | 32.00 | 32.00 | - | 2,626 |
| Sep 12, 2025 | 32.00 | 32.00 | 28.00 | 32.00 | 32.00 | 6.67% | 6,309 |
| Sep 11, 2025 | 26.00 | 36.00 | 24.00 | 30.00 | 30.00 | 7.14% | 46,090 |
| Sep 10, 2025 | 28.00 | 28.00 | 24.00 | 28.00 | 28.00 | - | 3,460 |
| Sep 9, 2025 | 26.00 | 28.00 | 24.00 | 28.00 | 28.00 | 7.69% | 3,814 |
| Sep 8, 2025 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 2,495 |
| Sep 5, 2025 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 2,965 |
| Sep 4, 2025 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | - | 5,669 |
| Sep 3, 2025 | 28.00 | 28.00 | 24.00 | 26.00 | 26.00 | -7.14% | 6,371 |
| Sep 2, 2025 | 30.00 | 30.00 | 24.00 | 28.00 | 28.00 | -6.67% | 13,086 |
| Sep 1, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 11,295 |
| Aug 29, 2025 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 3,952 |
| Aug 28, 2025 | 40.00 | 42.00 | 30.00 | 32.00 | 32.00 | -20.00% | 72,102 |
| Aug 27, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 11.11% | 5,645 |
| Aug 26, 2025 | 38.00 | 42.00 | 36.00 | 36.00 | 36.00 | - | 19,208 |
| Aug 25, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 971 |
| Aug 22, 2025 | 38.00 | 40.00 | 36.00 | 36.00 | 36.00 | - | 4,351 |
| Aug 21, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 399 |
| Aug 20, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 1,255 |
| Aug 19, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 993 |
| Aug 18, 2025 | 38.00 | 40.00 | 36.00 | 36.00 | 36.00 | - | 2,697 |
| Aug 15, 2025 | 40.00 | 42.00 | 36.00 | 36.00 | 36.00 | - | 10,341 |
| Aug 14, 2025 | 34.00 | 42.00 | 32.00 | 36.00 | 36.00 | 5.88% | 18,696 |
| Aug 13, 2025 | 36.00 | 38.00 | 34.00 | 34.00 | 34.00 | -5.56% | 6,721 |
| Aug 12, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 4,635 |
| Aug 11, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 2,376 |
| Aug 8, 2025 | 40.00 | 42.00 | 36.00 | 36.00 | 36.00 | -10.00% | 8,456 |
| Aug 7, 2025 | 44.00 | 44.00 | 38.00 | 40.00 | 40.00 | -4.76% | 14,176 |
| Aug 6, 2025 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | - | 2,183 |
| Aug 5, 2025 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 1,067 |
| Aug 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,118 |
| Aug 1, 2025 | 42.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 1,691 |
| Jul 31, 2025 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 648 |
| Jul 30, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 1,461 |
| Jul 29, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 751 |
| Jul 28, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 435 |
| Jul 25, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 713 |
| Jul 24, 2025 | 42.00 | 44.00 | 40.00 | 42.00 | 42.00 | -4.55% | 6,430 |
| Jul 23, 2025 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 2,350 |
| Jul 22, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 1,084 |
| Jul 21, 2025 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | - | 2,766 |
| Jul 18, 2025 | 46.00 | 48.00 | 42.00 | 44.00 | 44.00 | -4.35% | 10,338 |
| Jul 17, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 1,182 |