Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

PDG Realty S.A. Empreendimentos e Participações (PDGR3.SA)

Compare
0.7500
-0.0700
(-8.54%)
At close: April 17 at 5:12:33 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.81000.83000.75000.75000.7500716,700
Apr 16, 20250.84000.84000.81000.82000.8200151,800
Apr 15, 20250.85000.85000.82000.82000.8200241,500
Apr 14, 20250.87000.87000.82000.84000.8400689,800
Apr 11, 20250.87000.89000.86000.88000.8800165,700
Apr 10, 20250.86000.91000.85000.87000.8700649,300
Apr 9, 20250.82000.88000.80000.88000.8800641,000
Apr 8, 20250.87000.90000.80000.82000.8200593,900
Apr 7, 20250.90000.91000.83000.85000.8500787,300
Apr 4, 20250.97000.97000.89000.91000.9100864,400
Apr 3, 20251.01001.10000.95000.97000.97001,535,800
Apr 2, 20250.98001.22000.95000.99000.99005,100,100
Apr 1, 20250.80001.05000.79000.95000.95003,964,400
Mar 31, 20250.76000.79000.75000.76000.7600342,500
Mar 28, 20250.77000.79000.75000.75000.7500505,000
Mar 27, 20250.80000.81000.75000.76000.7600683,300
Mar 26, 20250.77000.81000.73000.78000.78001,385,800
Mar 25, 20250.80000.81000.75000.76000.76001,079,400
Mar 24, 20250.79000.82000.76000.80000.8000889,500
Mar 21, 20250.83000.83000.80000.80000.8000482,700
Mar 20, 20250.83000.84000.81000.83000.8300361,700
Mar 19, 20250.83000.86000.80000.82000.8200939,200
Mar 18, 20250.82000.88000.80000.82000.82001,127,300
Mar 17, 20250.85000.87000.82000.83000.8300618,900
Mar 14, 20250.86000.89000.82000.85000.85001,150,900
Mar 13, 20250.88000.92000.84000.86000.86001,058,500
Mar 12, 20250.90000.95000.87000.89000.8900947,700
Mar 11, 20250.87000.94000.77000.89000.89003,312,000
Mar 10, 20251.07001.17000.88000.88000.88004,734,400
Mar 7, 20250.94001.16000.93001.05001.05007,119,000
Mar 6, 20250.56000.99000.55000.89000.89008,438,200
Mar 5, 2025 1:125 Stock Splits
Mar 5, 20250.64000.68000.54000.54000.54003,614,000
Feb 28, 2025 1:125 Stock Splits
Feb 28, 2025108.7500118.750088.750088.750088.750027,841
Feb 27, 20251.25001.25001.25001.25001.250049,860
Feb 26, 20251.25001.25001.25001.25001.250021,180
Feb 25, 20251.25001.25001.25001.25001.2500120,942
Feb 24, 20251.25002.50001.25001.25001.25001,158,946
Feb 21, 20251.25002.50001.25001.25001.25003,606,400
Feb 20, 20252.50003.75001.25001.25001.25003,949,494
Feb 19, 20251.25002.50001.25001.25001.2500476,563
Feb 18, 20251.25002.50001.25002.50002.5000710,020
Feb 17, 20251.25002.50001.25001.25001.25001,780,593
Feb 14, 20251.25001.25001.25001.25001.2500333,334
Feb 13, 20251.25001.25001.25001.25001.250011,213
Feb 12, 20251.25001.25001.25001.25001.25005,900
Feb 11, 20251.25001.25001.25001.25001.250016,276
Feb 10, 20251.25001.25001.25001.25001.250018,783
Feb 7, 20251.25001.25001.25001.25001.250013,484
Feb 6, 20251.25001.25001.25001.25001.250014,068
Feb 5, 20251.25001.25001.25001.25001.250013,963
Feb 4, 20251.25001.25001.25001.25001.25005,643
Feb 3, 20251.25001.25001.25001.25001.250036,489
Jan 31, 20251.25001.25001.25001.25001.250027,010
Jan 30, 20251.25001.25001.25001.25001.250096,900
Jan 29, 20251.25001.25001.25001.25001.250050,561
Jan 28, 20251.25001.25001.25001.25001.250015,108
Jan 27, 20251.25001.25001.25001.25001.250014,536
Jan 24, 20251.25001.25001.25001.25001.25004,165
Jan 23, 20251.25001.25001.25001.25001.25006,038
Jan 22, 20251.25001.25001.25001.25001.250010,317
Jan 21, 20251.25001.25001.25001.25001.25006,150
Jan 20, 20251.25001.25001.25001.25001.250034,924
Jan 17, 20251.25001.25001.25001.25001.250019,081
Jan 16, 20251.25001.25001.25001.25001.2500289,376
Jan 15, 20251.25001.25001.25001.25001.250054,780
Jan 14, 20251.25001.25001.25001.25001.25005,022
Jan 13, 20251.25001.25001.25001.25001.25004,471
Jan 10, 20251.25001.25001.25001.25001.25005,080
Jan 9, 20251.25001.25001.25001.25001.25005,720
Jan 8, 20251.25001.25001.25001.25001.25008,201
Jan 7, 20251.25001.25001.25001.25001.250061,760
Jan 6, 20251.25001.25001.25001.25001.250024,067
Jan 3, 20251.25001.25001.25001.25001.250012,814
Jan 2, 20251.25001.25001.25001.25001.250017,524
Dec 30, 20241.25001.25001.25001.25001.250017,254
Dec 27, 20241.25001.25001.25001.25001.25006,510
Dec 26, 20241.25001.25001.25001.25001.250010,066
Dec 23, 20241.25001.25001.25001.25001.250018,029
Dec 20, 20241.25001.25001.25001.25001.250019,298
Dec 19, 20241.25001.25001.25001.25001.250026,566
Dec 18, 20241.25001.25001.25001.25001.250010,532
Dec 17, 20241.25001.25001.25001.25001.250030,165
Dec 16, 20241.25001.25001.25001.25001.250010,977
Dec 13, 20241.25001.25001.25001.25001.250098,136
Dec 12, 20241.25001.25001.25001.25001.250077,374
Dec 11, 20241.25001.25001.25001.25001.25009,461
Dec 10, 20241.25001.25001.25001.25001.250010,697
Dec 9, 20241.25001.25001.25001.25001.250015,045
Dec 6, 20241.25001.25001.25001.25001.250039,009
Dec 5, 20241.25001.25001.25001.25001.250017,747
Dec 4, 20241.25001.25001.25001.25001.250019,696
Dec 3, 20241.25001.25001.25001.25001.250053,151
Dec 2, 20241.25001.25001.25001.25001.250042,740
Nov 29, 20241.25001.25001.25001.25001.250032,426
Nov 28, 20241.25001.25001.25001.25001.250051,275
Nov 27, 20241.25001.25001.25001.25001.250031,242
Nov 26, 20241.25001.25001.25001.25001.250060,117
Nov 25, 20241.25001.25001.25001.25001.2500224,021
Nov 22, 20241.25001.25001.25001.25001.250058,511
Nov 21, 20241.25001.25001.25001.25001.2500104,764
Nov 19, 20241.25001.25001.25001.25001.2500201,270
Nov 18, 20241.25001.25001.25001.25001.2500747,108
Nov 14, 20241.25001.25001.25001.25001.2500335,380
Nov 13, 20241.25002.50001.25001.25001.25002,601,964
Nov 12, 20241.25002.50001.25001.25001.2500236,939
Nov 11, 20241.25002.50001.25001.25001.2500286,401
Nov 8, 20241.25002.50001.25001.25001.2500214,609
Nov 7, 20241.25002.50001.25001.25001.2500492,284
Nov 6, 20241.25002.50001.25001.25001.2500717,774
Nov 5, 20241.25002.50001.25001.25001.2500101,828
Nov 4, 20241.25002.50001.25001.25001.2500235,316
Nov 1, 20241.25002.50001.25001.25001.25001,383,983
Oct 31, 20241.25002.50001.25001.25001.25001,333,589
Oct 30, 20241.25002.50001.25001.25001.25001,123,064
Oct 29, 20241.25002.50001.25001.25001.2500178,156
Oct 28, 20241.25002.50001.25001.25001.25001,499,083
Oct 25, 20242.50002.50001.25001.25001.25001,359,804
Oct 24, 20241.25002.50001.25001.25001.2500616,420
Oct 23, 20241.25002.50001.25001.25001.2500150,340
Oct 22, 20241.25002.50001.25001.25001.2500407,178
Oct 21, 2024 1:10 Stock Splits
Oct 21, 20241.25002.50001.25002.50002.5000347,072
Oct 18, 20241.25002.50001.25001.25001.2500320,781
Oct 17, 20241.25002.50001.25001.25001.2500389,371
Oct 16, 20241.25002.50001.25001.25001.2500587,588
Oct 15, 20241.25002.50001.25001.25001.2500555,824
Oct 14, 20241.25002.50001.25001.25001.2500821,409
Oct 11, 20241.25002.50001.25001.25001.2500834,254
Oct 10, 20241.25002.50001.25001.25001.2500627,193
Oct 9, 20242.50002.50001.25001.25001.2500591,622
Oct 8, 20241.25002.50001.25001.25001.2500371,059
Oct 7, 20241.25002.50001.25002.50002.5000216,381
Oct 4, 20241.25002.50001.25001.25001.2500212,318
Oct 3, 20242.50002.50001.25001.25001.2500222,704
Oct 2, 20242.50002.50001.25002.50002.5000207,902
Oct 1, 20242.50002.50001.25002.50002.5000174,041
Sep 30, 20241.25002.50001.25002.50002.5000283,399
Sep 27, 20242.50002.50001.25001.25001.2500776,140
Sep 26, 20243.75005.00001.25002.50002.50003,152,672
Sep 25, 20248.750010.00006.25006.25006.2500432,871
Sep 24, 202413.750015.000010.000010.000010.0000383,191
Sep 23, 202420.000020.000013.750015.000015.0000156,258
Sep 20, 202418.750020.000018.750018.750018.75009,511
Sep 19, 202420.000020.000018.750018.750018.75003,713
Sep 18, 202420.000021.250018.750018.750018.750040,801
Sep 17, 202420.000020.000018.750018.750018.75008,040
Sep 16, 202420.000020.000018.750020.000020.00002,447
Sep 13, 202420.000020.000018.750020.000020.00004,739
Sep 12, 202418.750020.000018.750020.000020.00001,672
Sep 11, 202420.000020.000018.750020.000020.000013,072
Sep 10, 202418.750020.000018.750020.000020.000012,724
Sep 9, 202420.000020.000018.750020.000020.00005,798
Sep 6, 202420.000020.000018.750020.000020.00006,225
Sep 5, 202420.000020.000018.750020.000020.00002,612
Sep 4, 202420.000020.000018.750018.750018.75004,906
Sep 3, 202420.000021.250018.750020.000020.000033,044
Sep 2, 202420.000021.250018.750020.000020.000019,156
Aug 30, 202420.000021.250020.000020.000020.00003,300
Aug 29, 202421.250021.250020.000020.000020.00009,870
Aug 28, 202421.250021.250020.000021.250021.25005,844
Aug 27, 202421.250021.250020.000021.250021.25003,089
Aug 26, 202420.000021.250020.000021.250021.25003,992
Aug 23, 202421.250022.500020.000020.000020.000022,888
Aug 22, 202422.500022.500021.250021.250021.25003,371
Aug 21, 202422.500022.500021.250022.500022.50004,733
Aug 20, 202421.250022.500021.250022.500022.50008,116
Aug 19, 202422.500022.500021.250021.250021.250016,628
Aug 16, 202422.500022.500021.250022.500022.50006,148
Aug 15, 202423.750025.000020.000021.250021.250093,468
Aug 14, 202426.250027.500023.750023.750023.750027,135
Aug 13, 202423.750027.500022.500026.250026.2500465,532
Aug 12, 2024 1:10 Stock Splits
Aug 12, 202425.000026.250022.500023.750023.7500155,712
Aug 9, 202423.750025.000022.500023.750023.750032,004
Aug 8, 202423.750023.750022.500023.750023.75009,904
Aug 7, 202423.750025.000022.500022.500022.500021,235
Aug 6, 202422.500025.000021.250022.500022.500061,429
Aug 5, 202421.250022.500020.000022.500022.500082,728
Aug 2, 202423.750025.000022.500022.500022.500019,520
Aug 1, 202422.500028.750022.500023.750023.7500112,156
Jul 31, 202422.500023.750021.250022.500022.500014,393
Jul 30, 202422.500023.750021.250022.500022.50008,648
Jul 29, 202422.500023.750021.250022.500022.50007,751
Jul 26, 202422.500023.750021.250022.500022.500016,364
Jul 25, 202422.500023.750022.500022.500022.50008,128
Jul 24, 202422.500023.750021.250022.500022.500029,511
Jul 23, 202422.500023.750021.250022.500022.500018,900
Jul 22, 202423.750023.750021.250022.500022.500025,488
Jul 19, 202423.750023.750022.500022.500022.50009,434
Jul 18, 202423.750023.750022.500023.750023.75004,978
Jul 17, 202423.750025.000022.500023.750023.750012,460
Jul 16, 202423.750025.000023.750023.750023.750016,904
Jul 15, 202425.000026.250022.500023.750023.750043,290
Jul 12, 202428.750031.250025.000025.000025.0000110,754
Jul 11, 202422.500032.500021.250028.750028.7500227,727
Jul 10, 202423.750023.750021.250022.500022.500014,495
Jul 9, 202422.500023.750021.250022.500022.50007,408
Jul 8, 202423.750023.750021.250022.500022.50006,932
Jul 5, 202422.500023.750022.500022.500022.50004,495
Jul 4, 202422.500023.750021.250023.750023.75008,555
Jul 3, 202422.500023.750021.250022.500022.50004,843
Jul 2, 202422.500023.750021.250022.500022.50005,166
Jul 1, 202422.500023.750021.250022.500022.500010,406
Jun 28, 202422.500023.750021.250021.250021.25005,477
Jun 27, 202421.250022.500021.250022.500022.50003,824
Jun 26, 202422.500022.500021.250021.250021.25002,056
Jun 25, 202422.500023.750021.250022.500022.50008,416
Jun 24, 202422.500023.750021.250022.500022.50008,978
Jun 21, 202422.500022.500021.250022.500022.50002,614
Jun 20, 202422.500022.500021.250022.500022.50004,116
Jun 19, 202422.500023.750021.250022.500022.500016,069
Jun 18, 202423.750025.000022.500022.500022.500020,761
Jun 17, 202423.750025.000023.750025.000025.00005,002
Jun 14, 202423.750026.250023.750023.750023.750012,938
Jun 13, 202425.000025.000023.750025.000025.00004,995
Jun 12, 202425.000025.000023.750023.750023.75002,056
Jun 11, 202423.750025.000023.750025.000025.00004,728
Jun 10, 202425.000025.000023.750023.750023.75004,779
Jun 7, 202425.000025.000023.750023.750023.750011,624
Jun 6, 202426.250026.250025.000026.250026.25005,449
Jun 5, 202425.000026.250025.000026.250026.250011,850
Jun 4, 202425.000026.250023.750025.000025.000015,889
Jun 3, 202427.500027.500023.750025.000025.000061,568
May 31, 202430.000030.000027.500027.500027.500019,813
May 29, 202431.250032.500028.750030.000030.000043,112
May 28, 202431.250033.750031.250031.250031.250018,160
May 27, 202432.500033.750030.000031.250031.250021,374
May 24, 202433.750035.000032.500032.500032.50006,598
May 23, 202436.250037.500032.500033.750033.750044,736
May 22, 202438.750040.000035.000036.250036.250033,596
May 21, 202435.000042.500033.750037.500037.5000105,647
May 20, 202431.250033.750028.750032.500032.500043,443
May 17, 202428.750031.250028.750030.000030.000022,608
May 16, 202427.500030.000027.500028.750028.750020,093
May 15, 202427.500028.750026.250027.500027.500019,728
May 14, 202427.500028.750026.250027.500027.50008,566
May 13, 202427.500028.750026.250027.500027.500014,052
May 10, 202428.750028.750026.250027.500027.500019,596
May 9, 202430.000031.250027.500028.750028.750034,077
May 8, 202428.750031.250027.500030.000030.000028,033
May 7, 202426.250030.000026.250027.500027.500050,307
May 6, 202425.000026.250025.000025.000025.00005,670
May 3, 202426.250026.250025.000025.000025.00007,097
May 2, 202426.250026.250025.000026.250026.250010,752
Apr 30, 202427.500027.500025.000026.250026.250019,555
Apr 29, 202427.500028.750026.250027.500027.500017,908
Apr 26, 202428.750030.000027.500027.500027.500020,412
Apr 25, 202428.750030.000027.500027.500027.500020,951
Apr 24, 202430.000031.250028.750028.750028.750014,180
Apr 23, 202430.000031.250028.750030.000030.000025,948
Apr 22, 202430.000031.250027.500031.250031.250031,208
Apr 19, 202432.500032.500028.750030.000030.000044,584
Apr 18, 202435.000035.000031.250032.500032.500028,370
Apr 17, 202435.000035.000033.750033.750033.75006,925