Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PDV.PR.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 10.29 | 0.19 | 1.88% | 10.29 | 10.29 | 10.29 | 100 |
| May 13 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 1 |
| May 10 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0 |
| May 09 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0 |
| May 08 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0 |
| May 07 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0 |
| May 06 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0 |
| May 03 2024 | 10.10 | 0.00 | 0.00% | 10.10 | 10.10 | 10.10 | 0 |
| May 02 2024 | 10.10 | 0.03 | 0.30% | 10.10 | 10.10 | 10.10 | 100 |
| May 01 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 0 |
| Apr 30 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 0 |
| Apr 29 2024 | 10.07 | -0.25 | -2.42% | 10.08 | 10.08 | 10.07 | 5,000 |
| Apr 26 2024 | 10.32 | 0.01 | 0.10% | 10.32 | 10.32 | 10.32 | 300 |
| Apr 25 2024 | 10.31 | 0.00 | 0.00% | 10.31 | 10.31 | 10.31 | 0 |
| Apr 24 2024 | 10.31 | 0.00 | 0.00% | 10.31 | 10.31 | 10.31 | 0 |
| Apr 23 2024 | 10.31 | 0.00 | 0.00% | 10.31 | 10.31 | 10.31 | 0 |
| Apr 22 2024 | 10.31 | 0.20 | 1.98% | 10.31 | 10.31 | 10.31 | 100 |
| Apr 19 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.11 | 0 |
| Apr 18 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.11 | 0 |
| Apr 17 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.11 | 0 |
| Apr 16 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.11 | 0 |
| Apr 15 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.11 | 0 |
| Apr 12 2024 | 10.11 | -0.13 | -1.27% | 10.21 | 10.21 | 10.11 | 336 |
| Apr 11 2024 | 10.24 | 0.00 | 0.00% | 10.24 | 10.24 | 10.24 | 0 |
| Apr 10 2024 | 10.24 | -0.26 | -2.48% | 10.24 | 10.24 | 10.24 | 100 |
| Apr 09 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
| Apr 08 2024 | 10.50 | 0.11 | 1.06% | 10.49 | 10.50 | 10.49 | 350 |
| Apr 05 2024 | 10.39 | 0.00 | 0.00% | 10.39 | 10.39 | 10.39 | 0 |
| Apr 04 2024 | 10.39 | 0.00 | 0.00% | 10.39 | 10.39 | 10.39 | 0 |
| Apr 03 2024 | 10.39 | 0.00 | 0.00% | 10.39 | 10.39 | 10.39 | 0 |
| Apr 02 2024 | 10.39 | 0.10 | 0.97% | 10.39 | 10.39 | 10.39 | 100 |
| Apr 01 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 0 |
| Mar 28 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 0 |
| Mar 27 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 0 |
| Mar 26 2024 | 10.29 | 0.14 | 1.38% | 10.29 | 10.29 | 10.29 | 100 |
| Mar 25 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 0 |
| Mar 22 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 61 |
| Mar 21 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 0 |
| Mar 20 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 0 |
| Mar 19 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 0 |
| Mar 18 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.15 | 10.15 | 0 |
| Mar 15 2024 | 10.15 | -0.15 | -1.46% | 10.14 | 10.22 | 10.14 | 1,600 |
| Mar 14 2024 | 10.30 | -0.10 | -0.96% | 10.50 | 10.50 | 10.30 | 1,400 |
| Mar 13 2024 | 10.40 | 0.33 | 3.28% | 10.24 | 10.40 | 10.24 | 1,301 |
| Mar 12 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 0 |
| Mar 11 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 0 |
| Mar 08 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 0 |
| Mar 07 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 401 |
| Mar 06 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 0 |
| Mar 05 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.07 | 10.07 | 0 |
| Mar 04 2024 | 10.07 | -0.08 | -0.79% | 10.25 | 10.25 | 10.07 | 1,500 |
| Mar 01 2024 | 10.15 | 0.10 | 1.00% | 10.15 | 10.15 | 10.15 | 1,500 |
| Feb 29 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 0 |
| Feb 28 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 0 |
| Feb 27 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 0 |
| Feb 26 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 0 |
| Feb 23 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 0 |
| Feb 22 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 0 |
| Feb 21 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.05 | 10.05 | 0 |
| Feb 20 2024 | 10.05 | -0.22 | -2.14% | 10.27 | 10.27 | 10.05 | 4,200 |
| Feb 16 2024 | 10.27 | 0.00 | 0.00% | 10.27 | 10.27 | 10.27 | 0 |
| Feb 15 2024 | 10.27 | 0.00 | 0.00% | 10.27 | 10.27 | 10.27 | 700 |
