Skip to main content
PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.820
-0.130 (-6.67%)
Mar 9, 2026, 1:21 PM GMT-3

BVMF:PDGR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.062.081.951.951.95-5.34%15,200
Mar 5, 20262.062.112.062.062.06-0.96%8,400
Mar 4, 20262.152.162.072.082.080.48%14,100
Mar 3, 20262.212.212.072.072.07-5.91%17,400
Mar 2, 20262.162.222.142.202.200.92%22,800
Feb 27, 20262.162.222.132.182.18-0.46%59,400
Feb 26, 20262.182.222.162.192.191.39%19,000
Feb 25, 20262.262.272.122.162.16-3.14%91,600
Feb 24, 20262.162.392.162.232.231.83%55,200
Feb 23, 20262.282.282.182.192.19-0.45%17,500
Feb 20, 20262.352.422.172.202.20-7.56%53,400
Feb 19, 20262.522.532.322.382.38-3.25%47,200
Feb 18, 20262.692.692.442.462.46-6.82%62,700
Feb 13, 20262.602.732.552.642.641.15%44,800
Feb 12, 20262.812.832.542.612.61-5.78%108,700
Feb 11, 20262.942.952.772.772.77-2.12%171,900
Feb 10, 20262.692.982.672.832.834.81%112,400
Feb 9, 20262.622.812.572.702.700.37%148,900
Feb 6, 20262.852.852.642.692.69-3.93%153,500
Feb 5, 20262.792.852.732.802.801.08%42,400
Feb 4, 20262.912.942.742.772.77-3.48%156,800
Feb 3, 20262.953.002.822.872.87-144,600
Feb 2, 20262.783.052.782.872.871.06%163,200
Jan 30, 20262.663.092.662.842.849.23%453,300
Jan 29, 20262.942.942.492.602.60-9.09%306,400
Jan 28, 20262.973.252.792.862.860.70%742,900
Jan 27, 20263.213.902.842.842.84-18.16%1,427,600
Jan 26, 20261.993.931.923.473.4774.37%1,361,700
Jan 23, 20261.571.991.551.991.9930.07%611,700
Jan 22, 20261.311.641.281.531.5316.79%277,500
Jan 21, 20261.231.321.221.311.314.80%56,900
Jan 20, 20261.261.301.211.251.25-13,600
Jan 19, 20261.281.311.251.251.25-2.34%34,500
Jan 16, 20261.291.311.271.281.28-0.78%32,200
Jan 15, 20261.351.361.281.291.29-3.01%36,700
Jan 14, 20261.351.351.281.331.33-61,700
Jan 13, 20261.341.341.301.331.33-34,000
Jan 12, 20261.301.361.301.331.332.31%34,000
Jan 9, 20261.371.421.301.301.30-5.80%27,000
Jan 8, 20261.361.411.281.381.380.73%174,200
Jan 7, 20261.421.441.371.371.37-3.52%235,800
Jan 6, 20261.481.481.421.421.42-4.70%23,000
Jan 5, 20261.481.491.451.491.490.68%17,700
Jan 2, 20261.431.491.431.481.483.50%22,300
Dec 30, 20251.491.491.431.431.43-1.38%37,200
Dec 29, 20251.501.531.441.451.45-2.03%18,200
Dec 26, 20251.441.491.441.481.482.78%31,600
Dec 23, 20251.501.511.431.441.44-4.00%76,800
Dec 22, 20251.531.601.461.501.50-1.96%90,300
Dec 19, 20251.631.681.511.531.53-1.92%57,300
Dec 18, 20251.501.651.501.561.562.63%173,300
Dec 17, 20251.541.551.461.521.52-15,000
Dec 16, 20251.551.551.441.521.520.66%58,700
Dec 15, 20251.611.611.461.511.51-1.95%102,200
Dec 12, 20251.651.681.501.541.54-5.52%218,900
Dec 11, 20251.661.981.531.631.63-1.21%573,100
Dec 10, 20251.471.651.421.651.6516.20%206,200
Dec 9, 20251.501.501.391.421.420.71%146,300
Dec 8, 20251.381.631.381.411.412.17%389,300
Dec 5, 20251.501.561.371.381.38-6.76%220,500
Dec 4, 20251.691.751.451.481.48-11.38%873,100
Dec 3, 20251.812.091.671.671.671.83%1,191,400
Dec 2, 20250.971.950.911.641.6472.63%1,024,300
Dec 1, 20250.850.980.850.950.9511.76%257,900
Nov 28, 20250.840.880.810.850.853.66%198,800
Nov 27, 20250.880.920.770.820.82-4.65%706,900
Nov 26, 20250.930.950.860.860.86-4.44%166,600
Nov 25, 20250.921.000.900.900.90-179,000
Nov 24, 20250.910.950.870.900.90-1.10%97,800
Nov 21, 20250.871.020.750.910.915.81%508,000
Nov 19, 20250.961.040.860.860.86-11.34%444,900
Nov 18, 20251.011.270.910.970.97-13.39%783,800
Nov 17, 20251.201.601.121.121.12-44.00%1,235,200
Nov 14, 20252.002.002.002.002.00-6,044
Nov 13, 20252.002.002.002.002.00-3,552
Nov 12, 20252.002.002.002.002.00-5,749
Nov 11, 20252.002.002.002.002.00-2,378
Nov 10, 20252.002.002.002.002.00-3,447
Nov 7, 20252.002.002.002.002.00-1,964
Nov 6, 20252.002.002.002.002.00-1,191
Nov 5, 20252.002.002.002.002.00-4,385
Nov 4, 20252.002.002.002.002.00-3,570
Nov 3, 20252.002.002.002.002.00-10,242
Oct 31, 20252.002.002.002.002.00-5,506
Oct 30, 20252.002.002.002.002.00-3,835
Oct 29, 20252.002.002.002.002.00-4,487
Oct 28, 20252.002.002.002.002.00-5,883
Oct 27, 20252.002.002.002.002.00-9,217
Oct 24, 20252.002.002.002.002.00-2,581
Oct 23, 20252.002.002.002.002.00-2,767
Oct 22, 20252.002.002.002.002.00-3,891
Oct 21, 20252.002.002.002.002.00-3,393
Oct 20, 20252.002.002.002.002.00-32,461
Oct 17, 20252.002.002.002.002.00-20,873
Oct 16, 20252.002.002.002.002.00-28,375
Oct 15, 20252.002.002.002.002.00-20,153
Oct 14, 20252.002.002.002.002.00-249,139
Oct 13, 20252.004.002.002.002.00-1,072,006
Oct 10, 20252.002.002.002.002.00-235,288
Oct 9, 20252.002.002.002.002.00-38,522