Padtec Holding S.A. (BVMF:PDTC3)
Brazil
· Delayed Price · Currency is BRL 1.430
-0.010 (-0.69%)
Apr 28, 2026, 3:25 PM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 10,800 |
| Apr 27, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 9,000 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 9,600 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -4.58% | 46,100 |
| Apr 22, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 21,100 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 17,100 |
| Apr 17, 2026 | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | - | 68,500 |
| Apr 16, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 43,300 |
| Apr 15, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -3.85% | 27,700 |
| Apr 14, 2026 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | - | 7,300 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 39,300 |
| Apr 10, 2026 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 18,100 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -1.29% | 11,400 |
| Apr 8, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 36,600 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | - | 17,300 |
| Apr 6, 2026 | 1.49 | 1.58 | 1.49 | 1.50 | 1.50 | -1.32% | 14,700 |
| Apr 2, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 13,800 |
| Apr 1, 2026 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | 2.08% | 24,600 |
| Mar 31, 2026 | 1.52 | 1.54 | 1.44 | 1.44 | 1.44 | -4.00% | 55,500 |
| Mar 30, 2026 | 1.53 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 12,600 |
| Mar 27, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 5,400 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 11,600 |
| Mar 25, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 9,200 |
| Mar 24, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 17,600 |
| Mar 23, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 45,400 |
| Mar 20, 2026 | 1.56 | 1.63 | 1.51 | 1.54 | 1.54 | -1.28% | 23,200 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | -3.70% | 17,500 |
| Mar 18, 2026 | 1.64 | 1.69 | 1.58 | 1.62 | 1.62 | -1.22% | 18,600 |
| Mar 17, 2026 | 1.64 | 1.66 | 1.59 | 1.64 | 1.64 | - | 96,400 |
| Mar 16, 2026 | 1.46 | 1.74 | 1.46 | 1.64 | 1.64 | 9.33% | 172,500 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | - | 12,600 |
| Mar 12, 2026 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 8,600 |
| Mar 11, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 19,300 |
| Mar 10, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | - | 11,400 |
| Mar 9, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | - | 26,900 |
| Mar 6, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 0.67% | 31,700 |
| Mar 5, 2026 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 12,700 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 20,000 |
| Mar 3, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 81,000 |
| Mar 2, 2026 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -7.93% | 120,900 |
| Feb 27, 2026 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | -1.20% | 14,700 |
| Feb 26, 2026 | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | 1.22% | 79,200 |
| Feb 25, 2026 | 1.62 | 1.67 | 1.57 | 1.64 | 1.64 | 0.61% | 40,200 |
| Feb 24, 2026 | 1.60 | 1.65 | 1.56 | 1.63 | 1.63 | 1.87% | 34,200 |
| Feb 23, 2026 | 1.53 | 1.64 | 1.53 | 1.60 | 1.60 | 4.58% | 60,100 |
| Feb 20, 2026 | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 7,500 |
| Feb 19, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -3.29% | 35,900 |
| Feb 18, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | - | 15,900 |
| Feb 13, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 15,800 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.45 | 1.49 | 1.49 | -1.32% | 46,100 |
| Feb 11, 2026 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 57,800 |
| Feb 10, 2026 | 1.70 | 1.74 | 1.56 | 1.60 | 1.60 | -8.05% | 124,700 |
| Feb 9, 2026 | 1.72 | 1.78 | 1.63 | 1.74 | 1.74 | - | 95,200 |
| Feb 6, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 7.41% | 78,600 |
| Feb 5, 2026 | 1.63 | 1.71 | 1.59 | 1.62 | 1.62 | -2.99% | 43,300 |
| Feb 4, 2026 | 1.72 | 1.77 | 1.63 | 1.67 | 1.67 | -1.76% | 38,600 |
| Feb 3, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | - | 54,800 |
| Feb 2, 2026 | 1.74 | 1.80 | 1.67 | 1.70 | 1.70 | -4.49% | 67,300 |
| Jan 30, 2026 | 1.79 | 1.80 | 1.71 | 1.78 | 1.78 | -0.56% | 82,000 |
| Jan 29, 2026 | 1.82 | 1.88 | 1.70 | 1.79 | 1.79 | -0.56% | 248,300 |
| Jan 28, 2026 | 1.75 | 1.80 | 1.64 | 1.80 | 1.80 | 6.51% | 244,500 |
| Jan 27, 2026 | 1.80 | 1.87 | 1.64 | 1.69 | 1.69 | 5.62% | 166,500 |
| Jan 26, 2026 | 1.48 | 1.66 | 1.47 | 1.60 | 1.60 | 8.84% | 117,700 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.38 | 1.47 | 1.47 | 1.38% | 9,900 |
| Jan 22, 2026 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 4.32% | 57,100 |
| Jan 21, 2026 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 1.46% | 11,300 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -1.44% | 10,200 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.31 | 1.39 | 1.39 | 0.72% | 28,500 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 1.47% | 5,800 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.30 | 1.36 | 1.36 | -2.86% | 23,400 |
| Jan 14, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 29,500 |
| Jan 13, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | 8,800 |
| Jan 12, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.67% | 40,400 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -1.40% | 73,900 |
| Jan 8, 2026 | 1.37 | 1.43 | 1.31 | 1.43 | 1.43 | 4.38% | 29,700 |
| Jan 7, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 7,600 |
| Jan 6, 2026 | 1.35 | 1.40 | 1.33 | 1.39 | 1.39 | 3.73% | 34,400 |
| Jan 5, 2026 | 1.33 | 1.35 | 1.26 | 1.34 | 1.34 | 2.29% | 24,300 |
| Jan 2, 2026 | 1.31 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 20,600 |
| Dec 30, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 20,200 |
| Dec 29, 2025 | 1.25 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 28,000 |
| Dec 26, 2025 | 1.33 | 1.38 | 1.25 | 1.28 | 1.28 | -3.76% | 65,800 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -0.75% | 60,900 |
| Dec 22, 2025 | 1.38 | 1.50 | 1.33 | 1.34 | 1.34 | -2.90% | 50,800 |
| Dec 19, 2025 | 1.39 | 1.45 | 1.36 | 1.38 | 1.38 | -6.12% | 98,800 |
| Dec 18, 2025 | 1.52 | 1.55 | 1.44 | 1.47 | 1.47 | -2.00% | 45,200 |
| Dec 17, 2025 | 1.57 | 1.60 | 1.47 | 1.50 | 1.50 | -3.85% | 60,700 |
| Dec 16, 2025 | 1.55 | 1.56 | 1.41 | 1.56 | 1.56 | 2.63% | 172,100 |
| Dec 15, 2025 | 1.39 | 1.53 | 1.39 | 1.52 | 1.52 | 7.80% | 226,100 |
| Dec 12, 2025 | 1.46 | 1.49 | 1.36 | 1.41 | 1.41 | -1.40% | 30,800 |
| Dec 11, 2025 | 1.40 | 1.51 | 1.34 | 1.43 | 1.43 | 2.14% | 80,200 |
| Dec 10, 2025 | 1.33 | 1.44 | 1.32 | 1.40 | 1.40 | 5.26% | 88,900 |
| Dec 9, 2025 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 2.31% | 185,000 |
| Dec 8, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 3.17% | 16,200 |
| Dec 5, 2025 | 1.29 | 1.30 | 1.21 | 1.26 | 1.26 | - | 27,600 |
| Dec 4, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 40,100 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.24 | 1.31 | 1.31 | 1.55% | 42,600 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 30,500 |
| Dec 1, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 6,500 |
| Nov 28, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 37,100 |