PDG Realty S.A. Empreendimentos E Participacoes (PDGR3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 27.2727272727 | 0.77 | 1.22 | 0.73 | 1348700 | 0.88244102 | CS |
| 4 | 0.34 | 53.125 | 0.64 | 1.22 | 0.54 | 2110510 | 0.87173361 | CS |
| 12 | 0.97 | 9700 | 0.01 | 1.22 | 0.01 | 28799164 | 0.03376519 | CS |
| 26 | 0.78 | 390 | 0.2 | 1.22 | 0.01 | 35908748 | 0.03560665 | CS |
| 52 | -31.02 | -96.9375 | 32 | 34 | 0.01 | 21616086 | 1.18069231 | CS |
| 156 | -16299.02 | -99.9939877301 | 16300 | 17100 | 0.01 | 9766018 | 456.68399546 | CS |
| 260 | -35199.02 | -99.9972159091 | 35200 | 88000 | 0.01 | 6071178 | 1492.70325394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743629400 | 0.98 | 0.02 | 2.08 | 0.98 | 1.22 | 0.95 | 5069700 |
| 1743542940 | 0.96 | 0.19 | 24.68 | 0.8 | 1.05 | 0.79 | 3899800 |
| 1743456600 | 0.77 | 0.02 | 2.67 | 0.76 | 0.79 | 0.75 | 321900 |
| 1743197400 | 0.75 | -0.02 | -2.60 | 0.77 | 0.79 | 0.75 | 504900 |
| 1743111000 | 0.77 | -0.02 | -2.53 | 0.8 | 0.81 | 0.75 | 647800 |
| 1743024600 | 0.79 | 0.03 | 3.95 | 0.77 | 0.81 | 0.73 | 1369100 |
| 1742938200 | 0.76 | -0.04 | -5.00 | 0.8 | 0.81 | 0.75 | 1068300 |
| 1742851740 | 0.8 | -0.01 | -1.23 | 0.79 | 0.8199999 | 0.76 | 889300 |
| 1742592600 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.8 | 482700 |
| 1742506200 | 0.8199999 | 0.0099999 | 1.23 | 0.83 | 0.84 | 0.81 | 340600 |
| 1742419800 | 0.81 | -0.01 | -1.22 | 0.83 | 0.86 | 0.8 | 905800 |
| 1742333400 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.88 | 0.8 | 1127300 |
| 1742247000 | 0.83 | -0.02 | -2.35 | 0.85 | 0.87 | 0.8199999 | 492300 |
| 1741987800 | 0.85 | -0.01 | -1.16 | 0.86 | 0.89 | 0.8199999 | 1150900 |
| 1741901400 | 0.86 | -0.02 | -2.27 | 0.88 | 0.92 | 0.84 | 1028000 |
| 1741814940 | 0.88 | -0.01 | -1.12 | 0.9 | 0.95 | 0.87 | 934400 |
| 1741728600 | 0.89 | 0.01 | 1.14 | 0.87 | 0.94 | 0.77 | 3308900 |
| 1741642140 | 0.88 | -0.17 | -16.19 | 1.07 | 1.17 | 0.87 | 4567100 |
| 1741382940 | 1.05 | 0.16 | 17.98 | 0.94 | 1.16 | 0.93 | 7118900 |
| 1741296540 | 0.89 | 0.35 | 64.81 | 0.56 | 0.99 | 0.55 | 8438200 |
| 1741210140 | 0.54 | -0.17 | -23.94 | 0.64 | 0.68 | 0.54 | 3614000 |
| 1740778200 | 0.71 | 0.7 | 7,000.00 | 0.87 | 0.95 | 0.71 | 3478200 |
| 1740691740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6232600 |
| 1740605400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2647600 |
| 1740519000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 15117800 |
| 1740432540 | 0.01 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 144868300 |
| 1740173400 | 0.01 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 450399900 |
| 1740087000 | 0.01 | 0 | 0.00 | 0.02 | 0.03 | 0.01 | 493686800 |
| 1740000540 | 0.01 | -0.01 | -50.00 | 0.01 | 0.02 | 0.01 | 59570400 |
| 1739914140 | 0.02 | 0.01 | 100.00 | 0.01 | 0.02 | 0.01 | 88752500 |
| 1739827800 | 0.01 | 0 | 0.00 | 0.01 | 0.02 | 0.01 | 222574200 |
| 1739568600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 41666800 |
| 1739482140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1401700 |
| 1739395740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 737600 |
| 1739309400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2034500 |
| 1739222940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2347900 |
| 1738963800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1685600 |
| 1738877340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1758500 |
| 1738790940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1745400 |
| 1738704600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 705400 |
| 1738618200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 4561200 |
| 1738358940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3364800 |
| 1738272540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 12112500 |
| 1738186200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6320200 |
| 1738099740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1888600 |
| 1738013340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1817100 |
| 1737754200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 520700 |
| 1737667740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 754800 |
| 1737581400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1289700 |
| 1737495000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 768800 |
| 1737408600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 4365600 |
| 1737149400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2385200 |
| 1737062940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 36172000 |
| 1736976540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 6847500 |
| 1736890140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 627800 |
| 1736803740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 558900 |
| 1736544540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 634000 |
| 1736458140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 715000 |
| 1736371740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1025200 |
| 1736285400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7720000 |
| 1736198940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3008400 |
| 1735939740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1601700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
