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
21/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	8K	158
20/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	44K	193
17/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	24K	546
16/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	362K	194
15/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	68K	181
14/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	147
13/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	215

10/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	158
09/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	155
08/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	10K	192
07/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	77K	315
06/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	30K	234
03/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	16K	253
02/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	22K	259
30/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	22K	291
27/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	8K	225
26/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	13K	284
23/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	23K	408
20/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	24K	208
19/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	33K	233
18/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	13K	246
17/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	38K	262
16/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	14K	310
13/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	123K	354
12/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	97K	239
11/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	12K	228
10/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	13K	228
09/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	19K	307
06/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	49K	275
05/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	22K	223
04/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	25K	243
03/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	66K	281
02/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	53K	381
29/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	41K	384
28/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	64K	331
27/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	39K	373
26/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	75K	378
25/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	280K	600
22/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	73K	415
21/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	131K	589
19/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	252K	705
18/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	934K	985
14/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	419K	4.246
13/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	3M	5.527
12/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	311K	519
11/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	381K	616
08/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	283K	563
07/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	813K	790
06/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	1M	661
05/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	145K	592
04/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	312K	700
01/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	2M	693
31/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	2M	2.283
30/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	1M	658
29/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	287K	16.595
28/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	2M	1.045
25/10/2024	0,00%	0,00	0,01	0,02	0,01	0,02	2M	1.212
24/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	855K	995
23/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	209K	701
22/10/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	537K	792
21/10/2024	100,00%	0,01	0,02	0,01	0,01	0,02	736K	742
18/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	420K	610
17/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	519K	691
16/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	784K	774
15/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	720K	773
14/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	1M	909
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	-	-	0,18	0,19	0,17	0,19	327K	345

Date,Open,High,Low,Close,Volume
21-Jan-25,0.01,0.01,0.01,0.01,7688
20-Jan-25,0.01,0.01,0.01,0.01,43656
17-Jan-25,0.01,0.01,0.01,0.01,23852
16-Jan-25,0.01,0.01,0.01,0.01,361720
15-Jan-25,0.01,0.01,0.01,0.01,68475
14-Jan-25,0.01,0.01,0.01,0.01,6278
13-Jan-25,0.01,0.01,0.01,0.01,5589
10-Jan-25,0.01,0.01,0.01,0.01,6351
09-Jan-25,0.01,0.01,0.01,0.01,7150
08-Jan-25,0.01,0.01,0.01,0.01,10252
07-Jan-25,0.01,0.01,0.01,0.01,77200
06-Jan-25,0.01,0.01,0.01,0.01,30084
03-Jan-25,0.01,0.01,0.01,0.01,16017
02-Jan-25,0.01,0.01,0.01,0.01,21905
30-Dec-24,0.01,0.01,0.01,0.01,21568
27-Dec-24,0.01,0.01,0.01,0.01,8138
26-Dec-24,0.01,0.01,0.01,0.01,12583
23-Dec-24,0.01,0.01,0.01,0.01,22537
20-Dec-24,0.01,0.01,0.01,0.01,24123
19-Dec-24,0.01,0.01,0.01,0.01,33208
18-Dec-24,0.01,0.01,0.01,0.01,13166
17-Dec-24,0.01,0.01,0.01,0.01,37707
16-Dec-24,0.01,0.01,0.01,0.01,13722
13-Dec-24,0.01,0.01,0.01,0.01,122671
12-Dec-24,0.01,0.01,0.01,0.01,96718
11-Dec-24,0.01,0.01,0.01,0.01,11827
10-Dec-24,0.01,0.01,0.01,0.01,13372
09-Dec-24,0.01,0.01,0.01,0.01,18807
06-Dec-24,0.01,0.01,0.01,0.01,48762
05-Dec-24,0.01,0.01,0.01,0.01,22184
04-Dec-24,0.01,0.01,0.01,0.01,24621
03-Dec-24,0.01,0.01,0.01,0.01,66439
02-Dec-24,0.01,0.01,0.01,0.01,53426
29-Nov-24,0.01,0.01,0.01,0.01,40523
28-Nov-24,0.01,0.01,0.01,0.01,64094
27-Nov-24,0.01,0.01,0.01,0.01,39053
26-Nov-24,0.01,0.01,0.01,0.01,75147
25-Nov-24,0.01,0.01,0.01,0.01,280027
22-Nov-24,0.01,0.01,0.01,0.01,72639
21-Nov-24,0.01,0.01,0.01,0.01,130956
19-Nov-24,0.01,0.01,0.01,0.01,251588
18-Nov-24,0.01,0.01,0.01,0.01,933886
14-Nov-24,0.01,0.01,0.01,0.01,419100
13-Nov-24,0.01,0.02,0.01,0.01,3261458
12-Nov-24,0.01,0.02,0.01,0.01,311310
11-Nov-24,0.01,0.02,0.01,0.01,381443
08-Nov-24,0.01,0.02,0.01,0.01,283070
07-Nov-24,0.01,0.02,0.01,0.01,812913
06-Nov-24,0.01,0.02,0.01,0.01,1008076
05-Nov-24,0.01,0.02,0.01,0.01,144745
04-Nov-24,0.01,0.02,0.01,0.01,312156
01-Nov-24,0.01,0.02,0.01,0.01,1754176
31-Oct-24,0.01,0.02,0.01,0.01,1712850
30-Oct-24,0.01,0.02,0.01,0.01,1436950
29-Oct-24,0.01,0.02,0.01,0.01,286619
28-Oct-24,0.01,0.02,0.01,0.01,1892556
25-Oct-24,0.02,0.02,0.01,0.01,2086779
24-Oct-24,0.01,0.02,0.01,0.01,855316
23-Oct-24,0.01,0.02,0.01,0.01,209286
22-Oct-24,0.01,0.02,0.01,0.01,537368
21-Oct-24,0.01,0.02,0.01,0.02,736020
18-Oct-24,0.01,0.02,0.01,0.01,420027
17-Oct-24,0.01,0.02,0.01,0.01,519136
16-Oct-24,0.01,0.02,0.01,0.01,783722
15-Oct-24,0.01,0.02,0.01,0.01,719592
14-Oct-24,0.01,0.02,0.01,0.01,1098557
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

*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