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
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	0,00%	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	-	-	0,15	0,16	0,15	0,16	156K	273

Date,Open,High,Low,Close,Volume
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
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

*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