Skip to main content
Padtec Holding S.A. (BVMF:PDTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.220
-0.040 (-3.17%)
Dec 5, 2025, 5:37 PM GMT-3

Padtec Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.291.301.211.261.26-27,600
Dec 4, 20251.301.321.261.261.26-3.82%40,100
Dec 3, 20251.291.321.241.311.311.55%42,600
Dec 2, 20251.261.291.231.291.292.38%30,500
Dec 1, 20251.251.281.221.261.260.80%6,500
Nov 28, 20251.231.261.201.251.250.81%37,100
Nov 27, 20251.281.281.221.241.24-1.59%29,600
Nov 26, 20251.271.271.221.261.262.44%18,400
Nov 25, 20251.281.281.211.231.23-2.38%50,100
Nov 24, 20251.281.311.261.261.26-1.56%60,200
Nov 21, 20251.321.341.241.281.28-1.54%134,700
Nov 19, 20251.301.311.211.301.301.56%64,400
Nov 18, 20251.281.311.221.281.281.59%48,300
Nov 17, 20251.261.291.161.261.26-2.33%64,400
Nov 14, 20251.201.291.201.291.296.61%40,800
Nov 13, 20251.171.301.171.211.210.83%125,200
Nov 12, 20251.211.251.151.201.20-0.83%82,400
Nov 11, 20251.121.261.111.211.2110.00%349,800
Nov 10, 20251.021.111.021.101.103.77%80,400
Nov 7, 20251.051.060.981.061.060.95%142,300
Nov 6, 20251.031.061.001.051.051.94%80,900
Nov 5, 20250.981.040.981.031.035.10%52,100
Nov 4, 20250.980.990.970.980.981.03%18,800
Nov 3, 20250.990.990.970.970.97-1.02%16,000
Oct 31, 20250.980.990.980.980.98-2.00%13,900
Oct 30, 20250.961.000.961.001.003.09%18,400
Oct 29, 20250.980.990.960.970.97-1.02%12,600
Oct 28, 20250.980.990.960.980.98-1.01%84,200
Oct 27, 20250.981.000.960.990.99-1.00%47,200
Oct 24, 20250.981.000.981.001.001.01%9,100
Oct 23, 20250.981.000.980.990.99-1.98%21,800
Oct 22, 20250.991.010.981.011.01-7,100
Oct 21, 20251.021.020.981.011.011.00%2,200
Oct 20, 20251.021.021.001.001.00-1.96%800
Oct 17, 20250.991.020.991.021.020.99%3,400
Oct 16, 20251.001.010.981.011.01-4,000
Oct 15, 20250.971.010.971.011.014.12%53,400
Oct 14, 20250.960.980.960.970.97-12,600
Oct 13, 20250.990.990.950.970.97-2.02%62,700
Oct 10, 20250.980.990.980.990.99-1.00%7,400
Oct 9, 20251.001.010.981.001.00-2,300
Oct 8, 20250.981.000.981.001.002.04%12,300
Oct 7, 20250.991.010.980.980.98-36,400
Oct 6, 20251.001.000.980.980.98-2.00%25,000
Oct 3, 20251.001.010.991.001.00-12,300
Oct 2, 20251.011.021.001.001.001.01%11,600
Oct 1, 20251.021.020.990.990.99-1.98%23,600
Sep 30, 20251.011.031.001.011.01-0.98%63,900
Sep 29, 20251.051.051.011.021.02-3.77%39,000
Sep 26, 20251.031.061.031.061.060.95%28,400
Sep 25, 20251.061.061.031.051.051.94%27,500
Sep 24, 20251.041.051.021.031.030.98%16,300
Sep 23, 20251.041.081.021.021.02-4.67%68,100
Sep 22, 20251.041.081.031.071.072.88%35,100
Sep 19, 20251.071.071.031.041.04-0.95%35,200
Sep 18, 20251.061.081.051.051.05-0.94%16,500
Sep 17, 20251.071.091.061.061.06-0.93%10,800
Sep 16, 20251.081.091.061.071.07-0.93%13,600
Sep 15, 20251.091.101.051.081.083.85%17,200
Sep 12, 20251.071.101.041.041.04-4.59%31,700
Sep 11, 20251.141.141.061.091.092.83%66,100
Sep 10, 20251.091.161.061.061.060.95%66,000
Sep 9, 20251.071.151.041.051.05-2.78%88,700
Sep 8, 20250.971.190.961.081.0812.50%344,700
Sep 5, 20251.021.060.930.960.96-4.95%214,300
Sep 4, 20251.011.051.011.011.01-0.98%17,200
Sep 3, 20251.031.031.021.021.02-0.97%17,200
Sep 2, 20251.031.061.031.031.03-0.96%26,000
Sep 1, 20251.091.101.031.041.04-1.89%5,800
Aug 29, 20251.061.081.041.061.06-2.75%49,000
Aug 28, 20251.051.101.041.091.092.83%11,200
Aug 27, 20251.011.130.991.061.063.92%135,800
Aug 26, 20251.041.041.011.021.02-2.86%9,300
Aug 25, 20251.001.050.991.051.055.00%14,800
Aug 22, 20251.001.000.991.001.00-15,200
Aug 21, 20250.981.010.981.001.00-0.99%4,300
Aug 20, 20251.001.030.981.011.011.00%46,100
Aug 19, 20251.001.000.971.001.00-44,600
Aug 18, 20251.011.010.961.001.00-1.96%32,800
Aug 15, 20250.991.020.971.021.02-34,100
Aug 14, 20250.981.020.971.021.025.15%28,500
Aug 13, 20251.001.000.970.970.97-1.02%1,600
Aug 12, 20251.001.000.970.980.98-29,400
Aug 11, 20251.001.000.950.980.98-2.00%30,200
Aug 8, 20250.991.010.981.001.00-30,000
Aug 7, 20251.021.031.001.001.00-1.96%88,000
Aug 6, 20251.051.101.021.021.02-6.42%45,500
Aug 5, 20251.061.091.061.091.09-15,100
Aug 4, 20251.101.101.001.091.091.87%24,800
Aug 1, 20251.041.121.041.071.072.88%44,300
Jul 31, 20250.991.040.991.041.044.00%45,900
Jul 30, 20250.991.000.981.001.001.01%9,300
Jul 29, 20251.001.010.980.990.99-1.98%29,300
Jul 28, 20251.001.021.001.011.01-23,900
Jul 25, 20251.001.011.001.011.01-0.98%1,900
Jul 24, 20251.011.020.991.021.02-23,600
Jul 23, 20251.011.021.001.021.020.99%11,100
Jul 22, 20251.021.031.011.011.011.00%1,600
Jul 21, 20251.021.021.001.001.00-1.96%8,200
Jul 18, 20251.021.021.011.021.02-6,500