Skip to main content
PDG Realty S.A. Empreendimentos e Participações (BVMF:PDGR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.570
+0.020 (1.29%)
Apr 28, 2026, 5:05 PM GMT-3

BVMF:PDGR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.551.641.551.571.571.29%58,900
Apr 27, 20261.681.691.551.551.55-4.91%35,500
Apr 24, 20261.611.661.541.631.633.82%74,300
Apr 23, 20261.571.661.531.571.570.64%72,100
Apr 22, 20261.541.601.541.561.560.65%34,300
Apr 20, 20261.611.621.521.551.55-3.13%32,200
Apr 17, 20261.651.721.601.601.60-3.03%52,800
Apr 16, 20261.621.661.571.651.652.48%37,500
Apr 15, 20261.671.671.611.611.61-3.01%16,300
Apr 14, 20261.641.691.641.661.66-0.60%16,900
Apr 13, 20261.721.721.601.671.671.21%40,700
Apr 10, 20261.761.801.631.651.65-5.17%71,700
Apr 9, 20261.731.801.711.741.742.35%64,400
Apr 8, 20261.731.801.701.701.700.59%118,700
Apr 7, 20261.701.721.641.691.690.60%35,300
Apr 6, 20261.641.711.641.681.682.44%28,800
Apr 2, 20261.671.671.551.641.64-2.38%54,400
Apr 1, 20261.811.811.641.681.68-1.18%93,800
Mar 31, 20261.942.041.691.701.70-10.99%279,100
Mar 30, 20262.182.261.891.911.91-10.33%157,700
Mar 27, 20262.252.362.082.132.13-4.91%124,700
Mar 26, 20262.452.602.232.242.24-0.44%686,200
Mar 25, 20261.792.671.772.252.2535.54%832,600
Mar 24, 20261.261.681.261.661.6632.80%267,600
Mar 23, 20261.221.261.161.251.254.17%36,000
Mar 20, 20261.231.271.181.201.20-4.00%52,400
Mar 19, 20261.291.291.211.251.25-0.79%53,000
Mar 18, 20261.311.311.261.261.26-0.79%34,000
Mar 17, 20261.311.351.271.271.27-5.22%28,400
Mar 16, 20261.341.341.301.341.342.29%41,900
Mar 13, 20261.371.451.311.311.31-5.07%75,500
Mar 12, 20261.531.571.371.381.38-13.21%90,400
Mar 11, 20261.661.751.511.591.59-7.56%61,900
Mar 10, 20261.791.821.691.721.72-3.91%46,100
Mar 9, 20261.911.921.791.791.79-8.21%63,400
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