Cotação atual, histórico e gráfico do papel: PDGR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PDGR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	1M	782
10/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	816K	4.234
09/10/2024	0,00%	0,00	0,01	0,02	0,01	0,02	1M	1.528
08/10/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	524K	926
07/10/2024	100,00%	0,01	0,02	0,01	0,01	0,02	409K	891
04/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	306K	942
03/10/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	437K	804

02/10/2024	0,00%	0,00	0,02	0,02	0,01	0,02	504K	921
01/10/2024	0,00%	0,00	0,02	0,02	0,01	0,02	413K	1.115
30/09/2024	100,00%	0,01	0,02	0,01	0,01	0,02	587K	1.654
27/09/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	2M	1.980
26/09/2024	-60,00%	-0,03	0,02	0,03	0,01	0,04	6M	6.214
25/09/2024	-37,50%	-0,03	0,05	0,07	0,05	0,08	3M	2.471
24/09/2024	-33,33%	-0,04	0,08	0,11	0,08	0,12	4M	2.399
23/09/2024	-20,00%	-0,03	0,12	0,16	0,11	0,16	3M	1.056
20/09/2024	0,00%	0,00	0,15	0,15	0,15	0,16	182K	212
19/09/2024	0,00%	0,00	0,15	0,16	0,15	0,16	72K	194
18/09/2024	0,00%	0,00	0,15	0,16	0,15	0,17	814K	789
17/09/2024	-6,25%	-0,01	0,15	0,16	0,15	0,16	156K	273
16/09/2024	0,00%	0,00	0,16	0,16	0,15	0,16	48K	245
13/09/2024	0,00%	0,00	0,16	0,16	0,15	0,16	92K	217
12/09/2024	0,00%	0,00	0,16	0,15	0,15	0,16	32K	173
11/09/2024	0,00%	0,00	0,16	0,16	0,15	0,16	247K	274
10/09/2024	0,00%	0,00	0,16	0,15	0,15	0,16	247K	237
09/09/2024	0,00%	0,00	0,16	0,16	0,15	0,16	112K	210
06/09/2024	0,00%	0,00	0,16	0,16	0,15	0,16	122K	166
05/09/2024	6,67%	0,01	0,16	0,16	0,15	0,16	52K	211
04/09/2024	-6,25%	-0,01	0,15	0,16	0,15	0,16	95K	226
03/09/2024	0,00%	0,00	0,16	0,16	0,15	0,17	660K	338
02/09/2024	0,00%	0,00	0,16	0,16	0,15	0,17	384K	406
30/08/2024	0,00%	0,00	0,16	0,16	0,16	0,17	69K	220
29/08/2024	-5,88%	-0,01	0,16	0,17	0,16	0,17	198K	221
28/08/2024	0,00%	0,00	0,17	0,17	0,16	0,17	121K	277
27/08/2024	0,00%	0,00	0,17	0,17	0,16	0,17	65K	248
26/08/2024	6,25%	0,01	0,17	0,16	0,16	0,17	83K	223
23/08/2024	-5,88%	-0,01	0,16	0,17	0,16	0,18	486K	340
22/08/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	72K	192
21/08/2024	0,00%	0,00	0,18	0,18	0,17	0,18	104K	236
20/08/2024	5,88%	0,01	0,18	0,17	0,17	0,18	178K	263
19/08/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	359K	303
16/08/2024	5,88%	0,01	0,18	0,18	0,17	0,18	137K	208
15/08/2024	-10,53%	-0,02	0,17	0,19	0,16	0,20	2M	1.027
14/08/2024	-9,52%	-0,02	0,19	0,21	0,19	0,22	695K	412
13/08/2024	10,53%	0,02	0,21	0,19	0,18	0,22	11M	1.575
12/08/2024	0,00%	0,00	0,19	0,20	0,18	0,21	4M	959
09/08/2024	0,00%	0,00	0,19	0,19	0,18	0,20	758K	442
08/08/2024	5,56%	0,01	0,19	0,19	0,18	0,19	232K	282
07/08/2024	0,00%	0,00	0,18	0,19	0,18	0,20	499K	354
06/08/2024	0,00%	0,00	0,18	0,18	0,17	0,20	1M	658
05/08/2024	0,00%	0,00	0,18	0,17	0,16	0,18	2M	721
02/08/2024	-5,26%	-0,01	0,18	0,19	0,18	0,20	458K	528
01/08/2024	5,56%	0,01	0,19	0,18	0,18	0,23	3M	1.371
31/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	323K	274
30/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	190K	234
29/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	174K	274
26/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	371K	311
25/07/2024	0,00%	0,00	0,18	0,18	0,18	0,19	186K	257
24/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	665K	754
23/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	430K	436
22/07/2024	0,00%	0,00	0,18	0,19	0,17	0,19	574K	520
19/07/2024	-5,26%	-0,01	0,18	0,19	0,18	0,19	214K	248
18/07/2024	0,00%	0,00	0,19	0,19	0,18	0,19	114K	223
17/07/2024	0,00%	0,00	0,19	0,19	0,18	0,20	299K	379
16/07/2024	0,00%	0,00	0,19	0,19	0,19	0,20	405K	335
15/07/2024	-5,00%	-0,01	0,19	0,20	0,18	0,21	1M	824
12/07/2024	-13,04%	-0,03	0,20	0,23	0,20	0,25	3M	1.236
11/07/2024	27,78%	0,05	0,23	0,18	0,17	0,26	6M	2.724
10/07/2024	0,00%	0,00	0,18	0,19	0,17	0,19	327K	345
09/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	166K	553
08/07/2024	0,00%	0,00	0,18	0,19	0,17	0,19	157K	311
05/07/2024	-5,26%	-0,01	0,18	0,18	0,18	0,19	105K	186
04/07/2024	5,56%	0,01	0,19	0,18	0,17	0,19	195K	246
03/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	110K	225
02/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	116K	247
01/07/2024	5,88%	0,01	0,18	0,18	0,17	0,19	235K	239
28/06/2024	-5,56%	-0,01	0,17	0,18	0,17	0,19	124K	228
27/06/2024	5,88%	0,01	0,18	0,17	0,17	0,18	85K	340
26/06/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	45K	213
25/06/2024	0,00%	0,00	0,18	0,18	0,17	0,19	189K	235
24/06/2024	0,00%	0,00	0,18	0,18	0,17	0,19	204K	234
21/06/2024	0,00%	0,00	0,18	0,18	0,17	0,18	58K	198
20/06/2024	0,00%	0,00	0,18	0,18	0,17	0,18	91K	237
19/06/2024	0,00%	0,00	0,18	0,18	0,17	0,19	360K	405
18/06/2024	-10,00%	-0,02	0,18	0,19	0,18	0,20	482K	589
17/06/2024	5,26%	0,01	0,20	0,19	0,19	0,20	123K	280
14/06/2024	-5,00%	-0,01	0,19	0,19	0,19	0,21	319K	341
13/06/2024	5,26%	0,01	0,20	0,20	0,19	0,20	122K	296
12/06/2024	-5,00%	-0,01	0,19	0,20	0,19	0,20	50K	211
11/06/2024	5,26%	0,01	0,20	0,19	0,19	0,20	117K	271
10/06/2024	0,00%	0,00	0,19	0,20	0,19	0,20	116K	362
07/06/2024	-9,52%	-0,02	0,19	0,20	0,19	0,20	289K	434
06/06/2024	0,00%	0,00	0,21	0,21	0,20	0,21	140K	284
05/06/2024	5,00%	0,01	0,21	0,20	0,20	0,21	307K	394
04/06/2024	0,00%	0,00	0,20	0,20	0,19	0,21	394K	482
03/06/2024	-9,09%	-0,02	0,20	0,22	0,19	0,22	2M	885
31/05/2024	-8,33%	-0,02	0,22	0,24	0,22	0,24	558K	381
29/05/2024	-4,00%	-0,01	0,24	0,25	0,23	0,26	1M	916
28/05/2024	0,00%	0,00	0,25	0,25	0,25	0,27	590K	286
27/05/2024	-3,85%	-0,01	0,25	0,26	0,24	0,27	679K	389
24/05/2024	-3,70%	-0,01	0,26	0,27	0,26	0,28	222K	243
23/05/2024	-6,90%	-0,02	0,27	0,29	0,26	0,30	2M	549
22/05/2024	-3,33%	-0,01	0,29	0,31	0,28	0,32	1M	885
21/05/2024	15,38%	0,04	0,30	0,28	0,27	0,34	4M	1.729
20/05/2024	8,33%	0,02	0,26	0,25	0,23	0,27	1M	649
17/05/2024	4,35%	0,01	0,24	0,23	0,23	0,25	677K	362
16/05/2024	4,55%	0,01	0,23	0,22	0,22	0,24	574K	276
15/05/2024	0,00%	0,00	0,22	0,22	0,21	0,23	540K	409
14/05/2024	0,00%	0,00	0,22	0,22	0,21	0,23	235K	276
13/05/2024	0,00%	0,00	0,22	0,22	0,21	0,23	387K	312
10/05/2024	-4,35%	-0,01	0,22	0,23	0,21	0,23	538K	308
09/05/2024	-4,17%	-0,01	0,23	0,24	0,22	0,25	983K	486
08/05/2024	9,09%	0,02	0,24	0,23	0,22	0,25	837K	448
07/05/2024	10,00%	0,02	0,22	0,21	0,21	0,24	1M	1.434
06/05/2024	0,00%	0,00	0,20	0,20	0,20	0,21	146K	262
03/05/2024	-4,76%	-0,01	0,20	0,21	0,20	0,21	181K	264
02/05/2024	0,00%	0,00	0,21	0,21	0,20	0,21	277K	381
30/04/2024	-4,55%	-0,01	0,21	0,22	0,20	0,22	512K	413
29/04/2024	0,00%	0,00	0,22	0,22	0,21	0,23	490K	466
26/04/2024	0,00%	0,00	0,22	0,23	0,22	0,24	576K	438
25/04/2024	-4,35%	-0,01	0,22	0,23	0,22	0,24	599K	412
24/04/2024	-4,17%	-0,01	0,23	0,24	0,23	0,25	415K	330
23/04/2024	-4,00%	-0,01	0,24	0,24	0,23	0,25	784K	938
22/04/2024	4,17%	0,01	0,25	0,24	0,22	0,25	921K	560
19/04/2024	-7,69%	-0,02	0,24	0,26	0,23	0,26	1M	992
18/04/2024	-3,70%	-0,01	0,26	0,28	0,25	0,28	935K	543
17/04/2024	0,00%	0,00	0,27	0,28	0,27	0,28	237K	264
16/04/2024	-3,57%	-0,01	0,27	0,27	0,26	0,28	511K	382
15/04/2024	0,00%	0,00	0,28	0,29	0,27	0,29	425K	407
12/04/2024	-6,67%	-0,02	0,28	0,30	0,28	0,30	448K	335
11/04/2024	0,00%	0,00	0,30	0,30	0,29	0,30	171K	205
10/04/2024	-3,23%	-0,01	0,30	0,31	0,29	0,31	350K	236
09/04/2024	3,33%	0,01	0,31	0,30	0,29	0,31	490K	315
08/04/2024	0,00%	0,00	0,30	0,30	0,29	0,31	322K	282
05/04/2024	-	-	0,30	0,31	0,30	0,31	192K	189

Date,Open,High,Low,Close,Volume
11-Oct-24,0.01,0.02,0.01,0.01,1065513
10-Oct-24,0.01,0.02,0.01,0.01,815846
09-Oct-24,0.02,0.02,0.01,0.01,1056715
08-Oct-24,0.01,0.02,0.01,0.01,523778
07-Oct-24,0.01,0.02,0.01,0.02,409033
04-Oct-24,0.01,0.02,0.01,0.01,305613
03-Oct-24,0.02,0.02,0.01,0.01,437415
02-Oct-24,0.02,0.02,0.01,0.02,504379
01-Oct-24,0.02,0.02,0.01,0.02,412921
30-Sep-24,0.01,0.02,0.01,0.02,587464
27-Sep-24,0.02,0.02,0.01,0.01,1540028
26-Sep-24,0.03,0.04,0.01,0.02,5699129
25-Sep-24,0.07,0.08,0.05,0.05,3429398
24-Sep-24,0.11,0.12,0.08,0.08,4353511
23-Sep-24,0.16,0.16,0.11,0.12,2585462
20-Sep-24,0.15,0.16,0.15,0.15,182269
19-Sep-24,0.16,0.16,0.15,0.15,71770
18-Sep-24,0.16,0.17,0.15,0.15,814131
17-Sep-24,0.16,0.16,0.15,0.15,156246
16-Sep-24,0.16,0.16,0.15,0.16,47973
13-Sep-24,0.16,0.16,0.15,0.16,91620
12-Sep-24,0.15,0.16,0.15,0.16,32425
11-Sep-24,0.16,0.16,0.15,0.16,247431
10-Sep-24,0.15,0.16,0.15,0.16,246915
09-Sep-24,0.16,0.16,0.15,0.16,111630
06-Sep-24,0.16,0.16,0.15,0.16,122450
05-Sep-24,0.16,0.16,0.15,0.16,51679
04-Sep-24,0.16,0.16,0.15,0.15,94820
03-Sep-24,0.16,0.17,0.15,0.16,659518
02-Sep-24,0.16,0.17,0.15,0.16,383984
30-Aug-24,0.16,0.17,0.16,0.16,68669
29-Aug-24,0.17,0.17,0.16,0.16,198207
28-Aug-24,0.17,0.17,0.16,0.17,120738
27-Aug-24,0.17,0.17,0.16,0.17,64906
26-Aug-24,0.16,0.17,0.16,0.17,83132
23-Aug-24,0.17,0.18,0.16,0.16,486205
22-Aug-24,0.18,0.18,0.17,0.17,72311
21-Aug-24,0.18,0.18,0.17,0.18,104120
20-Aug-24,0.17,0.18,0.17,0.18,178444
19-Aug-24,0.18,0.18,0.17,0.17,358552
16-Aug-24,0.18,0.18,0.17,0.18,137203
15-Aug-24,0.19,0.20,0.16,0.17,2066549
14-Aug-24,0.21,0.22,0.19,0.19,694828
13-Aug-24,0.19,0.22,0.18,0.21,11231043
12-Aug-24,0.20,0.21,0.18,0.19,3697000
09-Aug-24,0.19,0.20,0.18,0.19,757727
08-Aug-24,0.19,0.19,0.18,0.19,232102
07-Aug-24,0.19,0.20,0.18,0.18,499310
06-Aug-24,0.18,0.20,0.17,0.18,1458956
05-Aug-24,0.17,0.18,0.16,0.18,1784236
02-Aug-24,0.19,0.20,0.18,0.18,458429
01-Aug-24,0.18,0.23,0.18,0.19,2866968
31-Jul-24,0.18,0.19,0.17,0.18,322746
30-Jul-24,0.18,0.19,0.17,0.18,190474
29-Jul-24,0.18,0.19,0.17,0.18,174289
26-Jul-24,0.18,0.19,0.17,0.18,370759
25-Jul-24,0.18,0.19,0.18,0.18,186249
24-Jul-24,0.18,0.19,0.17,0.18,664777
23-Jul-24,0.18,0.19,0.17,0.18,430077
22-Jul-24,0.19,0.19,0.17,0.18,574179
19-Jul-24,0.19,0.19,0.18,0.18,214015
18-Jul-24,0.19,0.19,0.18,0.19,114094
17-Jul-24,0.19,0.20,0.18,0.19,299172
16-Jul-24,0.19,0.20,0.19,0.19,405037
15-Jul-24,0.20,0.21,0.18,0.19,1035386
12-Jul-24,0.23,0.25,0.20,0.20,3020631
11-Jul-24,0.18,0.26,0.17,0.23,6452297
10-Jul-24,0.19,0.19,0.17,0.18,327168
09-Jul-24,0.18,0.19,0.17,0.18,166435
08-Jul-24,0.19,0.19,0.17,0.18,157075
05-Jul-24,0.18,0.19,0.18,0.18,104951
04-Jul-24,0.18,0.19,0.17,0.19,194609
03-Jul-24,0.18,0.19,0.17,0.18,110121
02-Jul-24,0.18,0.19,0.17,0.18,116259
01-Jul-24,0.18,0.19,0.17,0.18,235004
28-Jun-24,0.18,0.19,0.17,0.17,123990
27-Jun-24,0.17,0.18,0.17,0.18,85330
26-Jun-24,0.18,0.18,0.17,0.17,44830
25-Jun-24,0.18,0.19,0.17,0.18,189335
24-Jun-24,0.18,0.19,0.17,0.18,203672
21-Jun-24,0.18,0.18,0.17,0.18,57596
20-Jun-24,0.18,0.18,0.17,0.18,91194
19-Jun-24,0.18,0.19,0.17,0.18,360076
18-Jun-24,0.19,0.20,0.18,0.18,481794
17-Jun-24,0.19,0.20,0.19,0.20,123207
14-Jun-24,0.19,0.21,0.19,0.19,318813
13-Jun-24,0.20,0.20,0.19,0.20,121540
12-Jun-24,0.20,0.20,0.19,0.19,49729
11-Jun-24,0.19,0.20,0.19,0.20,117117
10-Jun-24,0.20,0.20,0.19,0.19,115575
07-Jun-24,0.20,0.20,0.19,0.19,288633
06-Jun-24,0.21,0.21,0.20,0.21,139798
05-Jun-24,0.20,0.21,0.20,0.21,306885
04-Jun-24,0.20,0.21,0.19,0.20,393739
03-Jun-24,0.22,0.22,0.19,0.20,1573750
31-May-24,0.24,0.24,0.22,0.22,557707
29-May-24,0.25,0.26,0.23,0.24,1297048
28-May-24,0.25,0.27,0.25,0.25,590159
27-May-24,0.26,0.27,0.24,0.25,678944
24-May-24,0.27,0.28,0.26,0.26,222239
23-May-24,0.29,0.30,0.26,0.27,1549498
22-May-24,0.31,0.32,0.28,0.29,1264123
21-May-24,0.28,0.34,0.27,0.30,4048638
20-May-24,0.25,0.27,0.23,0.26,1366135
17-May-24,0.23,0.25,0.23,0.24,677249
16-May-24,0.22,0.24,0.22,0.23,574203
15-May-24,0.22,0.23,0.21,0.22,539961
14-May-24,0.22,0.23,0.21,0.22,234776
13-May-24,0.22,0.23,0.21,0.22,387460
10-May-24,0.23,0.23,0.21,0.22,538172
09-May-24,0.24,0.25,0.22,0.23,983286
08-May-24,0.23,0.25,0.22,0.24,836775
07-May-24,0.21,0.24,0.21,0.22,1424443
06-May-24,0.20,0.21,0.20,0.20,146414
03-May-24,0.21,0.21,0.20,0.20,181096
02-May-24,0.21,0.21,0.20,0.21,276848
30-Apr-24,0.22,0.22,0.20,0.21,511922
29-Apr-24,0.22,0.23,0.21,0.22,490324
26-Apr-24,0.23,0.24,0.22,0.22,576314
25-Apr-24,0.23,0.24,0.22,0.22,598645
24-Apr-24,0.24,0.25,0.23,0.23,414607
23-Apr-24,0.24,0.25,0.23,0.24,783582
22-Apr-24,0.24,0.25,0.22,0.25,921295
19-Apr-24,0.26,0.26,0.23,0.24,1368645
18-Apr-24,0.28,0.28,0.25,0.26,935193
17-Apr-24,0.28,0.28,0.27,0.27,237121
16-Apr-24,0.27,0.28,0.26,0.27,510912
15-Apr-24,0.29,0.29,0.27,0.28,424583
12-Apr-24,0.30,0.30,0.28,0.28,447617
11-Apr-24,0.30,0.30,0.29,0.30,170580
10-Apr-24,0.31,0.31,0.29,0.30,349586
09-Apr-24,0.30,0.31,0.29,0.31,490317
08-Apr-24,0.30,0.31,0.29,0.30,322348
05-Apr-24,0.31,0.31,0.30,0.30,192022

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PDGR3