Padtec Holding S.A. (PDTC3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 1.87 | 0.01 | 0.54 | 1.9 | 1.9 | 1.87 | 2694 |
| 1721424600 | 1.86 | -0.07 | -3.63 | 1.88 | 1.91 | 1.85 | 11201 |
| 1721338200 | 1.93 | 0.02 | 1.05 | 1.98 | 1.98 | 1.89 | 327 |
| 1721251800 | 1.91 | -0.03 | -1.55 | 1.95 | 1.95 | 1.89 | 4651 |
| 1721165340 | 1.94 | -0.03 | -1.52 | 1.97 | 1.97 | 1.91 | 2574 |
| 1721079000 | 1.97 | 0.02 | 1.03 | 1.94 | 1.99 | 1.94 | 384 |
| 1720819800 | 1.95 | 0 | 0.00 | 1.98 | 2.0099999 | 1.95 | 733 |
| 1720733400 | 1.95 | 0 | 0.00 | 1.97 | 1.99 | 1.95 | 1383 |
| 1720647000 | 1.95 | -0.01 | -0.51 | 1.95 | 1.99 | 1.93 | 4984 |
| 1720560540 | 1.96 | -0.03 | -1.51 | 1.99 | 2 | 1.96 | 3626 |
| 1720474200 | 1.99 | -0.06 | -2.93 | 2.06 | 2.06 | 1.99 | 506 |
| 1720215000 | 2.05 | 0.06 | 3.02 | 1.99 | 2.05 | 1.99 | 778 |
| 1720128540 | 1.99 | 0.04 | 2.05 | 1.92 | 2.05 | 1.92 | 835 |
| 1720042200 | 1.95 | -0.01 | -0.51 | 1.96 | 2 | 1.95 | 7488 |
| 1719955800 | 1.96 | -0.05 | -2.49 | 1.99 | 2.0099999 | 1.96 | 2708 |
| 1719869400 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.93 | 11183 |
| 1719610200 | 1.99 | 0.01 | 0.51 | 2.0099999 | 2.06 | 1.99 | 2401 |
| 1719523800 | 1.98 | 0.04 | 2.06 | 1.96 | 2 | 1.95 | 7363 |
| 1719437400 | 1.94 | -0.04 | -2.02 | 1.99 | 2.04 | 1.94 | 18857 |
| 1719351000 | 1.98 | 0.13 | 7.03 | 1.9 | 2.06 | 1.85 | 21395 |
| 1719264600 | 1.85 | 0.04 | 2.21 | 1.83 | 1.87 | 1.81 | 2271 |
| 1719005400 | 1.81 | -0.04 | -2.16 | 1.85 | 1.85 | 1.81 | 3065 |
| 1718918940 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.81 | 209 |
| 1718832540 | 1.85 | 0.05 | 2.78 | 1.84 | 1.86 | 1.82 | 3940 |
| 1718746200 | 1.8 | -0.04 | -2.17 | 1.83 | 1.85 | 1.8 | 6088 |
| 1718659800 | 1.84 | 0 | 0.00 | 1.87 | 1.87 | 1.82 | 8946 |
| 1718400600 | 1.84 | -0.02 | -1.08 | 1.82 | 1.87 | 1.82 | 766 |
| 1718314200 | 1.86 | 0.02 | 1.09 | 1.85 | 1.88 | 1.83 | 3896 |
| 1718227800 | 1.84 | -0.05 | -2.65 | 1.92 | 1.92 | 1.84 | 1690 |
| 1718141400 | 1.89 | 0.01 | 0.53 | 1.9 | 1.91 | 1.86 | 293 |
| 1718055000 | 1.88 | 0.01 | 0.53 | 1.87 | 1.89 | 1.85 | 442 |
| 1717795800 | 1.87 | -0.01 | -0.53 | 1.89 | 1.89 | 1.84 | 610 |
| 1717709400 | 1.88 | 0.03 | 1.62 | 1.87 | 1.89 | 1.86 | 585 |
| 1717622940 | 1.85 | -0.02 | -1.07 | 1.89 | 1.92 | 1.85 | 523 |
| 1717536600 | 1.87 | -0.05 | -2.60 | 1.88 | 1.95 | 1.83 | 866 |
| 1717450200 | 1.92 | 0.05 | 2.67 | 1.88 | 1.93 | 1.87 | 1577 |
| 1717191000 | 1.87 | -0.05 | -2.60 | 1.86 | 1.92 | 1.86 | 707 |
| 1717018140 | 1.92 | 0.05 | 2.67 | 1.94 | 1.94 | 1.89 | 692 |
| 1716931740 | 1.87 | -0.03 | -1.58 | 1.94 | 1.94 | 1.87 | 1150 |
| 1716845340 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 1510 |
| 1716586200 | 2 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.97 | 830 |
| 1716499800 | 2 | -0.04 | -1.96 | 2.06 | 2.07 | 1.99 | 1325 |
| 1716413340 | 2.04 | -0.1 | -4.67 | 2.15 | 2.16 | 2.04 | 2236 |
| 1716327000 | 2.14 | -0.02 | -0.93 | 2.19 | 2.19 | 2.14 | 652 |
| 1716240600 | 2.16 | -0.07 | -3.14 | 2.23 | 2.23 | 2.16 | 1169 |
| 1715981400 | 2.23 | 0 | 0.00 | 2.2 | 2.23 | 2.18 | 1669 |
| 1715895000 | 2.23 | 0.04 | 1.83 | 2.19 | 2.23 | 2.16 | 1025 |
| 1715808600 | 2.19 | 0.02 | 0.92 | 2.2 | 2.21 | 2.17 | 416 |
| 1715722200 | 2.17 | -0.01 | -0.46 | 2.19 | 2.2 | 2.14 | 440 |
| 1715635800 | 2.18 | -0.03 | -1.36 | 2.2 | 2.2 | 2.17 | 598 |
| 1715376600 | 2.21 | 0 | 0.00 | 2.22 | 2.24 | 2.18 | 1223 |
| 1715290140 | 2.21 | -0.26 | -10.53 | 2.37 | 2.47 | 2.18 | 3574 |
| 1715203800 | 2.47 | 0.1 | 4.22 | 2.39 | 2.47 | 2.36 | 1865 |
| 1715117400 | 2.37 | 0.09 | 3.95 | 2.34 | 2.39 | 2.3 | 3732 |
| 1715031000 | 2.2799999 | -0.11 | -4.60 | 2.39 | 2.39 | 2.2799999 | 1728 |
| 1714771800 | 2.39 | 0.07 | 3.02 | 2.31 | 2.39 | 2.25 | 709 |
| 1714685400 | 2.32 | 0.08 | 3.57 | 2.2599999 | 2.32 | 2.2599999 | 462 |
| 1714512600 | 2.24 | -0.04 | -1.75 | 2.3 | 2.31 | 2.24 | 3187 |
| 1714426200 | 2.2799999 | -0.07 | -2.98 | 2.25 | 2.39 | 2.25 | 941 |
| 1714167000 | 2.35 | 0.03 | 1.29 | 2.33 | 2.35 | 2.29 | 1612 |
| 1714080540 | 2.32 | 0.01 | 0.43 | 2.31 | 2.32 | 2.2799999 | 545 |
| 1713994200 | 2.31 | -0.06 | -2.53 | 2.38 | 2.38 | 2.2599999 | 6663 |
| 1713907800 | 2.37 | 0.04 | 1.72 | 2.32 | 2.37 | 2.32 | 349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
