Padtec Holding S.A. (PDTC3)
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 | -0.02 | -1.02040816327 | 1.96 | 1.97 | 1.84 | 32160 | 1.8820709 | CS |
| 4 | 0.11 | 6.01092896175 | 1.83 | 2.05 | 1.83 | 36510 | 1.96226924 | CS |
| 12 | -0.36 | -15.652173913 | 2.3 | 2.47 | 1.8 | 43890 | 2.03794822 | CS |
| 26 | -1.06 | -35.3333333333 | 3 | 3.94 | 1.8 | 73168 | 2.75665373 | CS |
| 52 | -0.3 | -13.3928571429 | 2.24 | 3.94 | 1.8 | 106642 | 2.72702419 | CS |
| 156 | -4.66 | -70.6060606061 | 6.6 | 8.39 | 1.8 | 99813 | 4.15429688 | CS |
| 260 | -1.29 | -39.9380804954 | 3.23 | 10.79 | 1.55 | 137860 | 4.8094035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.94 | 0.06 | 3.19 | 1.85 | 1.96 | 1.84 | 31300 |
| 1721683800 | 1.88 | 0.03 | 1.62 | 1.87 | 1.91 | 1.85 | 13900 |
| 1721424600 | 1.85 | -0.03 | -1.60 | 1.89 | 1.9 | 1.84 | 49100 |
| 1721338200 | 1.88 | -0.04 | -2.08 | 1.92 | 1.94 | 1.88 | 26300 |
| 1721251800 | 1.92 | 0.02 | 1.05 | 1.91 | 1.93 | 1.88 | 18800 |
| 1721165340 | 1.9 | -0.07 | -3.55 | 1.96 | 1.97 | 1.9 | 52700 |
| 1721079000 | 1.97 | 0.02 | 1.03 | 1.94 | 1.97 | 1.93 | 30900 |
| 1720819800 | 1.95 | -0.04 | -2.01 | 1.99 | 1.99 | 1.95 | 26700 |
| 1720733400 | 1.99 | 0.03 | 1.53 | 1.99 | 1.99 | 1.94 | 37200 |
| 1720647000 | 1.96 | 0.01 | 0.51 | 1.96 | 2 | 1.93 | 52400 |
| 1720560540 | 1.95 | -0.04 | -2.01 | 2.02 | 2.02 | 1.95 | 35500 |
| 1720474200 | 1.99 | -0.01 | -0.50 | 2 | 2.02 | 1.98 | 31000 |
| 1720215000 | 2 | -0.02 | -0.99 | 2.0099999 | 2.04 | 1.99 | 29600 |
| 1720128540 | 2.02 | 0.02 | 1.00 | 1.97 | 2.04 | 1.97 | 60800 |
| 1720042200 | 2 | 0.03 | 1.52 | 1.97 | 2.0099999 | 1.96 | 17100 |
| 1719955800 | 1.97 | -0.01 | -0.51 | 2 | 2.02 | 1.95 | 49100 |
| 1719869400 | 1.98 | 0 | 0.00 | 1.95 | 2.0099999 | 1.92 | 12300 |
| 1719610200 | 1.98 | -0.03 | -1.49 | 2 | 2.02 | 1.98 | 29800 |
| 1719523800 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.0099999 | 1.95 | 12200 |
| 1719437400 | 1.98 | -0.02 | -1.00 | 2.0299999 | 2.05 | 1.94 | 39800 |
| 1719351000 | 2 | 0.15 | 8.11 | 1.83 | 2.05 | 1.83 | 105000 |
| 1719264600 | 1.85 | 0.02 | 1.09 | 1.82 | 1.89 | 1.81 | 38700 |
| 1719005400 | 1.83 | 0.01 | 0.55 | 1.82 | 1.84 | 1.81 | 27400 |
| 1718918940 | 1.82 | 0 | 0.00 | 1.83 | 1.85 | 1.82 | 12400 |
| 1718832540 | 1.82 | 0 | 0.00 | 1.82 | 1.85 | 1.82 | 15300 |
| 1718746200 | 1.82 | 0.02 | 1.11 | 1.81 | 1.87 | 1.81 | 52200 |
| 1718659800 | 1.8 | -0.02 | -1.10 | 1.88 | 1.88 | 1.8 | 17300 |
| 1718400600 | 1.82 | -0.03 | -1.62 | 1.84 | 1.87 | 1.82 | 35800 |
| 1718314200 | 1.85 | 0.02 | 1.09 | 1.87 | 1.88 | 1.84 | 17800 |
| 1718227800 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.83 | 35200 |
| 1718141400 | 1.9 | 0.05 | 2.70 | 1.85 | 1.92 | 1.85 | 23300 |
| 1718055000 | 1.85 | 0 | 0.00 | 1.85 | 1.88 | 1.84 | 12400 |
| 1717795800 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.84 | 25800 |
| 1717709400 | 1.88 | 0.02 | 1.08 | 1.88 | 1.89 | 1.86 | 8600 |
| 1717622940 | 1.86 | -0.01 | -0.53 | 1.9 | 1.93 | 1.84 | 79700 |
| 1717536600 | 1.87 | -0.03 | -1.58 | 1.9 | 1.92 | 1.83 | 55600 |
| 1717450200 | 1.9 | 0.04 | 2.15 | 1.87 | 1.94 | 1.87 | 25300 |
| 1717191000 | 1.86 | -0.03 | -1.59 | 1.9 | 1.92 | 1.85 | 57700 |
| 1717018140 | 1.89 | -0.01 | -0.53 | 1.9 | 1.92 | 1.88 | 24900 |
| 1716931740 | 1.9 | 0 | 0.00 | 1.91 | 1.94 | 1.86 | 28000 |
| 1716845340 | 1.9 | -0.08 | -4.04 | 1.99 | 1.99 | 1.86 | 84300 |
| 1716586200 | 1.98 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.96 | 31300 |
| 1716499800 | 1.99 | -0.1 | -4.78 | 2.06 | 2.13 | 1.98 | 111200 |
| 1716413340 | 2.09 | -0.06 | -2.79 | 2.15 | 2.16 | 2.05 | 82500 |
| 1716327000 | 2.15 | -0.02 | -0.92 | 2.18 | 2.19 | 2.14 | 79100 |
| 1716240600 | 2.17 | -0.01 | -0.46 | 2.17 | 2.2 | 2.16 | 11100 |
| 1715981400 | 2.18 | -0.05 | -2.24 | 2.23 | 2.23 | 2.17 | 18200 |
| 1715895000 | 2.23 | 0.04 | 1.83 | 2.22 | 2.23 | 2.15 | 55500 |
| 1715808600 | 2.19 | 0.02 | 0.92 | 2.2 | 2.2 | 2.17 | 24300 |
| 1715722200 | 2.17 | 0 | 0.00 | 2.15 | 2.2 | 2.13 | 22500 |
| 1715635800 | 2.17 | 0.01 | 0.46 | 2.18 | 2.2 | 2.15 | 66900 |
| 1715376600 | 2.16 | -0.04 | -1.82 | 2.22 | 2.24 | 2.16 | 57400 |
| 1715290140 | 2.2 | -0.26 | -10.57 | 2.31 | 2.32 | 2.16 | 264800 |
| 1715203800 | 2.46 | 0.12 | 5.13 | 2.4 | 2.47 | 2.34 | 56500 |
| 1715117400 | 2.34 | 0.07 | 3.08 | 2.3 | 2.4 | 2.3 | 92800 |
| 1715031000 | 2.27 | -0.03 | -1.30 | 2.29 | 2.3 | 2.2599999 | 27900 |
| 1714771800 | 2.3 | 0.04 | 1.77 | 2.29 | 2.32 | 2.2599999 | 70700 |
| 1714685400 | 2.2599999 | 0.03 | 1.35 | 2.2799999 | 2.3 | 2.24 | 31200 |
| 1714512600 | 2.23 | -0.07 | -3.04 | 2.3 | 2.31 | 2.23 | 33800 |
| 1714426200 | 2.3 | -0.01 | -0.43 | 2.2799999 | 2.38 | 2.24 | 56500 |
| 1714167000 | 2.31 | 0.03 | 1.32 | 2.3 | 2.34 | 2.2799999 | 22300 |
| 1714080540 | 2.2799999 | 0 | 0.00 | 2.33 | 2.33 | 2.27 | 21700 |
| 1713994200 | 2.2799999 | -0.07 | -2.98 | 2.32 | 2.36 | 2.27 | 55800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
