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
11/07/2025	-4,00%	-0,01	0,24	0,25	0,23	0,25	99K	130
10/07/2025	4,17%	0,01	0,25	0,24	0,24	0,25	102K	139
09/07/2025	0,00%	0,00	0,24	0,25	0,24	0,26	335K	217
08/07/2025	0,00%	0,00	0,24	0,24	0,23	0,26	482K	266
07/07/2025	-4,00%	-0,01	0,24	0,24	0,23	0,26	568K	308
04/07/2025	4,17%	0,01	0,25	0,25	0,23	0,26	684K	383
03/07/2025	-7,69%	-0,02	0,24	0,26	0,22	0,28	3M	1.022

02/07/2025	-7,14%	-0,02	0,26	0,29	0,26	0,29	389K	330
01/07/2025	-6,67%	-0,02	0,28	0,30	0,28	0,30	82K	120
27/06/2025	-3,23%	-0,01	0,30	0,30	0,29	0,31	430K	256
26/06/2025	14,81%	0,04	0,31	0,28	0,28	0,31	980K	511
25/06/2025	-6,90%	-0,02	0,27	0,29	0,27	0,35	1M	787
24/06/2025	11,54%	0,03	0,29	0,27	0,26	0,31	591K	465
23/06/2025	-3,70%	-0,01	0,26	0,27	0,24	0,28	660K	444
20/06/2025	3,85%	0,01	0,27	0,26	0,26	0,28	140K	170
18/06/2025	-7,14%	-0,02	0,26	0,28	0,23	0,29	2M	672
17/06/2025	-6,67%	-0,02	0,28	0,30	0,28	0,31	326K	233
16/06/2025	0,00%	0,00	0,30	0,31	0,29	0,31	274K	245
13/06/2025	3,45%	0,01	0,30	0,29	0,26	0,32	463K	469
12/06/2025	-6,45%	-0,02	0,29	0,31	0,28	0,33	438K	433
11/06/2025	6,90%	0,02	0,31	0,30	0,29	0,35	1M	981
10/06/2025	26,09%	0,06	0,29	0,23	0,23	0,32	2M	1.289
09/06/2025	-14,81%	-0,04	0,23	0,27	0,23	0,27	501K	574
06/06/2025	-6,90%	-0,02	0,27	0,29	0,27	0,30	577K	435
05/06/2025	-6,45%	-0,02	0,29	0,30	0,28	0,30	543K	418
04/06/2025	-13,89%	-0,05	0,31	0,36	0,31	0,36	933K	519
03/06/2025	2,86%	0,01	0,36	0,35	0,35	0,36	261K	169
02/06/2025	2,94%	0,01	0,35	0,35	0,34	0,36	343K	260
30/05/2025	-2,86%	-0,01	0,34	0,35	0,33	0,36	472K	396
29/05/2025	-18,60%	-0,08	0,35	0,43	0,34	0,45	4M	1.594
28/05/2025	-8,51%	-0,04	0,43	0,48	0,40	0,49	2M	708
27/05/2025	20,51%	0,08	0,47	0,41	0,39	0,47	1M	748
26/05/2025	-7,14%	-0,03	0,39	0,43	0,39	0,44	1M	499
23/05/2025	-12,50%	-0,06	0,42	0,48	0,42	0,49	1M	613
22/05/2025	-4,00%	-0,02	0,48	0,50	0,47	0,51	274K	238
21/05/2025	-3,85%	-0,02	0,50	0,51	0,49	0,53	803K	763
20/05/2025	0,00%	0,00	0,52	0,52	0,50	0,53	127K	182
19/05/2025	-5,45%	-0,03	0,52	0,55	0,51	0,55	345K	278
16/05/2025	-3,51%	-0,02	0,55	0,57	0,55	0,58	319K	231
15/05/2025	-3,39%	-0,02	0,57	0,58	0,57	0,61	556K	404
14/05/2025	-3,28%	-0,02	0,59	0,62	0,59	0,62	476K	249
13/05/2025	0,00%	0,00	0,61	0,62	0,61	0,64	718K	281
12/05/2025	0,00%	0,00	0,61	0,63	0,61	0,64	140K	174
09/05/2025	-7,58%	-0,05	0,61	0,67	0,61	0,67	438K	363
08/05/2025	-1,49%	-0,01	0,66	0,67	0,65	0,70	671K	394
07/05/2025	0,00%	0,00	0,67	0,67	0,66	0,68	68K	106
06/05/2025	-1,47%	-0,01	0,67	0,68	0,67	0,70	173K	146
05/05/2025	0,00%	0,00	0,68	0,69	0,66	0,70	155K	160
02/05/2025	1,49%	0,01	0,68	0,66	0,66	0,72	333K	322
30/04/2025	-1,47%	-0,01	0,67	0,68	0,67	0,69	112K	143
29/04/2025	0,00%	0,00	0,68	0,68	0,68	0,70	147K	170
28/04/2025	-1,45%	-0,01	0,68	0,70	0,67	0,71	180K	247
25/04/2025	-4,17%	-0,03	0,69	0,72	0,69	0,72	290K	262
24/04/2025	0,00%	0,00	0,72	0,73	0,68	0,73	680K	407
23/04/2025	-2,70%	-0,02	0,72	0,75	0,71	0,78	1M	584
22/04/2025	-1,33%	-0,01	0,74	0,75	0,73	0,83	4M	1.766
17/04/2025	-8,54%	-0,07	0,75	0,81	0,75	0,83	573K	358
16/04/2025	0,00%	0,00	0,82	0,84	0,81	0,84	125K	160
15/04/2025	-2,38%	-0,02	0,82	0,85	0,82	0,85	201K	210
14/04/2025	-4,55%	-0,04	0,84	0,87	0,82	0,87	580K	438
11/04/2025	1,15%	0,01	0,88	0,87	0,86	0,89	145K	114
10/04/2025	-1,14%	-0,01	0,87	0,86	0,85	0,91	563K	370
09/04/2025	7,32%	0,06	0,88	0,82	0,80	0,88	534K	583
08/04/2025	-3,53%	-0,03	0,82	0,87	0,80	0,90	503K	292
07/04/2025	-6,59%	-0,06	0,85	0,90	0,83	0,91	682K	337
04/04/2025	-6,19%	-0,06	0,91	0,97	0,89	0,97	794K	375
03/04/2025	-2,02%	-0,02	0,97	1,01	0,95	1,10	2M	614
02/04/2025	4,21%	0,04	0,99	0,98	0,95	1,22	6M	2.091
01/04/2025	25,00%	0,19	0,95	0,80	0,79	1,05	4M	1.738
31/03/2025	1,33%	0,01	0,76	0,76	0,75	0,79	263K	199
28/03/2025	-1,32%	-0,01	0,75	0,77	0,75	0,79	388K	227
27/03/2025	-2,56%	-0,02	0,76	0,80	0,75	0,81	525K	358
26/03/2025	2,63%	0,02	0,78	0,77	0,73	0,81	1M	432
25/03/2025	-5,00%	-0,04	0,76	0,80	0,75	0,81	828K	429
24/03/2025	0,00%	0,00	0,80	0,79	0,76	0,82	700K	366
21/03/2025	-3,61%	-0,03	0,80	0,83	0,80	0,83	392K	267
20/03/2025	1,22%	0,01	0,83	0,83	0,81	0,84	299K	211
19/03/2025	0,00%	0,00	0,82	0,83	0,80	0,86	780K	393
18/03/2025	-1,20%	-0,01	0,82	0,82	0,80	0,88	953K	576
17/03/2025	-2,35%	-0,02	0,83	0,85	0,82	0,87	520K	354
14/03/2025	-1,16%	-0,01	0,85	0,86	0,82	0,89	985K	547
13/03/2025	-3,37%	-0,03	0,86	0,88	0,84	0,92	924K	608
12/03/2025	0,00%	0,00	0,89	0,90	0,87	0,95	860K	519
11/03/2025	1,14%	0,01	0,89	0,87	0,77	0,94	3M	1.728
10/03/2025	-16,19%	-0,17	0,88	1,07	0,88	1,17	5M	2.229
07/03/2025	17,98%	0,16	1,05	0,94	0,93	1,16	8M	3.341
06/03/2025	64,81%	0,35	0,89	0,56	0,55	0,99	7M	5.002
05/03/2025	-23,94%	-0,17	0,54	0,64	0,54	0,68	2M	2.007
28/02/2025	7.000,00%	0,70	0,71	0,87	0,71	0,95	3M	2.932
27/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	62K	334
26/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	26K	311
25/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	151K	457
24/02/2025	0,00%	0,00	0,01	0,01	0,01	0,02	1M	1.563
21/02/2025	0,00%	0,00	0,01	0,01	0,01	0,02	5M	4.059
20/02/2025	0,00%	0,00	0,01	0,02	0,01	0,03	9M	7.100
19/02/2025	-50,00%	-0,01	0,01	0,01	0,01	0,02	688K	1.397
18/02/2025	100,00%	0,01	0,02	0,01	0,01	0,02	1M	1.425
17/02/2025	0,00%	0,00	0,01	0,01	0,01	0,02	2M	1.383
14/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	417K	176
13/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	14K	125
12/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	168
11/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	20K	237
10/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	23K	235
07/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	17K	133
06/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	18K	209
05/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	17K	152
04/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	167
03/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	46K	418
31/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	34K	473
30/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	121K	710
29/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	63K	441
28/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	19K	153
27/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	18K	226
24/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	5K	190
23/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	8K	172
22/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	13K	173
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	-	-	0,01	0,01	0,01	0,01	23K	408

Date,Open,High,Low,Close,Volume
11-Jul-25,0.25,0.25,0.23,0.24,99053
10-Jul-25,0.24,0.25,0.24,0.25,102453
09-Jul-25,0.25,0.26,0.24,0.24,335124
08-Jul-25,0.24,0.26,0.23,0.24,481876
07-Jul-25,0.24,0.26,0.23,0.24,568429
04-Jul-25,0.25,0.26,0.23,0.25,683629
03-Jul-25,0.26,0.28,0.22,0.24,2772309
02-Jul-25,0.29,0.29,0.26,0.26,388966
01-Jul-25,0.30,0.30,0.28,0.28,81504
27-Jun-25,0.30,0.31,0.29,0.30,430406
26-Jun-25,0.28,0.31,0.28,0.31,980400
25-Jun-25,0.29,0.35,0.27,0.27,1066476
24-Jun-25,0.27,0.31,0.26,0.29,591135
23-Jun-25,0.27,0.28,0.24,0.26,659554
20-Jun-25,0.26,0.28,0.26,0.27,139995
18-Jun-25,0.28,0.29,0.23,0.26,1565375
17-Jun-25,0.30,0.31,0.28,0.28,325856
16-Jun-25,0.31,0.31,0.29,0.30,274069
13-Jun-25,0.29,0.32,0.26,0.30,462884
12-Jun-25,0.31,0.33,0.28,0.29,437780
11-Jun-25,0.30,0.35,0.29,0.31,1225854
10-Jun-25,0.23,0.32,0.23,0.29,1951691
09-Jun-25,0.27,0.27,0.23,0.23,501041
06-Jun-25,0.29,0.30,0.27,0.27,576548
05-Jun-25,0.30,0.30,0.28,0.29,543347
04-Jun-25,0.36,0.36,0.31,0.31,933243
03-Jun-25,0.35,0.36,0.35,0.36,261130
02-Jun-25,0.35,0.36,0.34,0.35,343064
30-May-25,0.35,0.36,0.33,0.34,472477
29-May-25,0.43,0.45,0.34,0.35,3822151
28-May-25,0.48,0.49,0.40,0.43,1612772
27-May-25,0.41,0.47,0.39,0.47,1491228
26-May-25,0.43,0.44,0.39,0.39,1085439
23-May-25,0.48,0.49,0.42,0.42,1159856
22-May-25,0.50,0.51,0.47,0.48,273947
21-May-25,0.51,0.53,0.49,0.50,802781
20-May-25,0.52,0.53,0.50,0.52,126648
19-May-25,0.55,0.55,0.51,0.52,345318
16-May-25,0.57,0.58,0.55,0.55,319254
15-May-25,0.58,0.61,0.57,0.57,555862
14-May-25,0.62,0.62,0.59,0.59,476188
13-May-25,0.62,0.64,0.61,0.61,717640
12-May-25,0.63,0.64,0.61,0.61,139904
09-May-25,0.67,0.67,0.61,0.61,438094
08-May-25,0.67,0.70,0.65,0.66,670993
07-May-25,0.67,0.68,0.66,0.67,67610
06-May-25,0.68,0.70,0.67,0.67,173331
05-May-25,0.69,0.70,0.66,0.68,154623
02-May-25,0.66,0.72,0.66,0.68,332522
30-Apr-25,0.68,0.69,0.67,0.67,111974
29-Apr-25,0.68,0.70,0.68,0.68,146705
28-Apr-25,0.70,0.71,0.67,0.68,180145
25-Apr-25,0.72,0.72,0.69,0.69,290142
24-Apr-25,0.73,0.73,0.68,0.72,679917
23-Apr-25,0.75,0.78,0.71,0.72,1304379
22-Apr-25,0.75,0.83,0.73,0.74,3946840
17-Apr-25,0.81,0.83,0.75,0.75,572712
16-Apr-25,0.84,0.84,0.81,0.82,124846
15-Apr-25,0.85,0.85,0.82,0.82,200865
14-Apr-25,0.87,0.87,0.82,0.84,579540
11-Apr-25,0.87,0.89,0.86,0.88,144842
10-Apr-25,0.86,0.91,0.85,0.87,562968
09-Apr-25,0.82,0.88,0.80,0.88,533948
08-Apr-25,0.87,0.90,0.80,0.82,503173
07-Apr-25,0.90,0.91,0.83,0.85,681735
04-Apr-25,0.97,0.97,0.89,0.91,793896
03-Apr-25,1.01,1.10,0.95,0.97,1551167
02-Apr-25,0.98,1.22,0.95,0.99,5565854
01-Apr-25,0.80,1.05,0.79,0.95,3709613
31-Mar-25,0.76,0.79,0.75,0.76,262542
28-Mar-25,0.77,0.79,0.75,0.75,387557
27-Mar-25,0.80,0.81,0.75,0.76,525389
26-Mar-25,0.77,0.81,0.73,0.78,1065632
25-Mar-25,0.80,0.81,0.75,0.76,827843
24-Mar-25,0.79,0.82,0.76,0.80,700335
21-Mar-25,0.83,0.83,0.80,0.80,392215
20-Mar-25,0.83,0.84,0.81,0.83,298952
19-Mar-25,0.83,0.86,0.80,0.82,779996
18-Mar-25,0.82,0.88,0.80,0.82,952763
17-Mar-25,0.85,0.87,0.82,0.83,520342
14-Mar-25,0.86,0.89,0.82,0.85,984841
13-Mar-25,0.88,0.92,0.84,0.86,923512
12-Mar-25,0.90,0.95,0.87,0.89,860295
11-Mar-25,0.87,0.94,0.77,0.89,2852038
10-Mar-25,1.07,1.17,0.88,0.88,4925991
07-Mar-25,0.94,1.16,0.93,1.05,7707002
06-Mar-25,0.56,0.99,0.55,0.89,7012986
05-Mar-25,0.64,0.68,0.54,0.54,2176201
28-Feb-25,0.87,0.95,0.71,0.71,2786721
27-Feb-25,0.01,0.01,0.01,0.01,62326
26-Feb-25,0.01,0.01,0.01,0.01,26476
25-Feb-25,0.01,0.01,0.01,0.01,151178
24-Feb-25,0.01,0.02,0.01,0.01,1451358
21-Feb-25,0.01,0.02,0.01,0.01,4579941
20-Feb-25,0.02,0.03,0.01,0.01,9138356
19-Feb-25,0.01,0.02,0.01,0.01,688480
18-Feb-25,0.01,0.02,0.01,0.02,1074839
17-Feb-25,0.01,0.02,0.01,0.01,2227571
14-Feb-25,0.01,0.01,0.01,0.01,416668
13-Feb-25,0.01,0.01,0.01,0.01,14017
12-Feb-25,0.01,0.01,0.01,0.01,7376
11-Feb-25,0.01,0.01,0.01,0.01,20345
10-Feb-25,0.01,0.01,0.01,0.01,23479
07-Feb-25,0.01,0.01,0.01,0.01,16856
06-Feb-25,0.01,0.01,0.01,0.01,17585
05-Feb-25,0.01,0.01,0.01,0.01,17454
04-Feb-25,0.01,0.01,0.01,0.01,7054
03-Feb-25,0.01,0.01,0.01,0.01,45612
31-Jan-25,0.01,0.01,0.01,0.01,33763
30-Jan-25,0.01,0.01,0.01,0.01,121125
29-Jan-25,0.01,0.01,0.01,0.01,63202
28-Jan-25,0.01,0.01,0.01,0.01,18886
27-Jan-25,0.01,0.01,0.01,0.01,18171
24-Jan-25,0.01,0.01,0.01,0.01,5207
23-Jan-25,0.01,0.01,0.01,0.01,7548
22-Jan-25,0.01,0.01,0.01,0.01,12897
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

*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