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
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	-3,23%	-0,01	0,30	0,31	0,30	0,31	192K	189
04/04/2024	3,33%	0,01	0,31	0,30	0,30	0,32	578K	688
03/04/2024	-3,23%	-0,01	0,30	0,30	0,29	0,31	961K	392
02/04/2024	0,00%	0,00	0,31	0,32	0,29	0,32	1M	581
01/04/2024	-6,06%	-0,02	0,31	0,36	0,31	0,37	3M	1.031
28/03/2024	3,12%	0,01	0,33	0,33	0,32	0,34	446K	320
27/03/2024	3,23%	0,01	0,32	0,32	0,31	0,34	1M	726
26/03/2024	6,90%	0,02	0,31	0,29	0,29	0,31	530K	369
25/03/2024	0,00%	0,00	0,29	0,29	0,28	0,30	198K	241
22/03/2024	0,00%	0,00	0,29	0,29	0,28	0,30	272K	269
21/03/2024	0,00%	0,00	0,29	0,29	0,29	0,31	649K	355
20/03/2024	3,57%	0,01	0,29	0,28	0,28	0,30	560K	502
19/03/2024	-3,45%	-0,01	0,28	0,29	0,27	0,30	719K	572
18/03/2024	-3,33%	-0,01	0,29	0,30	0,29	0,30	413K	328
15/03/2024	0,00%	0,00	0,30	0,31	0,29	0,31	372K	302
14/03/2024	-3,23%	-0,01	0,30	0,31	0,30	0,32	247K	386
13/03/2024	-6,06%	-0,02	0,31	0,33	0,30	0,33	730K	433
12/03/2024	0,00%	0,00	0,33	0,34	0,32	0,34	376K	297
11/03/2024	6,45%	0,02	0,33	0,32	0,31	0,35	2M	902
08/03/2024	6,90%	0,02	0,31	0,29	0,29	0,33	2M	815
07/03/2024	-3,33%	-0,01	0,29	0,29	0,29	0,30	144K	272
06/03/2024	0,00%	0,00	0,30	0,29	0,29	0,30	215K	257
05/03/2024	0,00%	0,00	0,30	0,31	0,29	0,31	287K	353
04/03/2024	-3,23%	-0,01	0,30	0,31	0,30	0,32	257K	282
01/03/2024	0,00%	0,00	0,31	0,31	0,30	0,32	231K	287
29/02/2024	0,00%	0,00	0,31	0,31	0,30	0,32	250K	276
28/02/2024	-3,12%	-0,01	0,31	0,31	0,30	0,32	425K	383
27/02/2024	0,00%	0,00	0,32	0,32	0,31	0,33	387K	378
26/02/2024	0,00%	0,00	0,32	0,33	0,31	0,33	411K	324
23/02/2024	-3,03%	-0,01	0,32	0,33	0,31	0,34	679K	429
22/02/2024	3,12%	0,01	0,33	0,32	0,32	0,34	312K	358
21/02/2024	-3,03%	-0,01	0,32	0,34	0,32	0,34	513K	435
20/02/2024	0,00%	0,00	0,33	0,33	0,33	0,34	620K	426
19/02/2024	-2,94%	-0,01	0,33	0,35	0,33	0,35	524K	475
16/02/2024	-2,86%	-0,01	0,34	0,35	0,34	0,36	207K	237
15/02/2024	6,06%	0,02	0,35	0,33	0,33	0,37	2M	994
14/02/2024	-2,94%	-0,01	0,33	0,34	0,33	0,35	279K	279
09/02/2024	3,03%	0,01	0,34	0,33	0,33	0,36	1M	630
08/02/2024	0,00%	0,00	0,33	0,33	0,32	0,34	623K	581
07/02/2024	-2,94%	-0,01	0,33	0,34	0,32	0,34	507K	399
06/02/2024	3,03%	0,01	0,34	0,33	0,32	0,35	682K	444
05/02/2024	-2,94%	-0,01	0,33	0,35	0,32	0,35	686K	710
02/02/2024	-2,86%	-0,01	0,34	0,35	0,34	0,37	785K	577
01/02/2024	-5,41%	-0,02	0,35	0,37	0,34	0,38	2M	1.144
31/01/2024	-2,63%	-0,01	0,37	0,38	0,37	0,39	640K	569
30/01/2024	-2,56%	-0,01	0,38	0,39	0,37	0,40	1M	596
29/01/2024	-2,50%	-0,01	0,39	0,39	0,38	0,40	1M	577
26/01/2024	0,00%	0,00	0,40	0,40	0,39	0,41	719K	553
25/01/2024	-2,44%	-0,01	0,40	0,41	0,40	0,42	347K	279
24/01/2024	2,50%	0,01	0,41	0,41	0,40	0,42	679K	407
23/01/2024	0,00%	0,00	0,40	0,40	0,40	0,41	640K	495
22/01/2024	-2,44%	-0,01	0,40	0,41	0,40	0,42	726K	434
19/01/2024	0,00%	0,00	0,41	0,41	0,40	0,42	512K	418
18/01/2024	0,00%	0,00	0,41	0,42	0,40	0,43	1M	534
17/01/2024	-2,38%	-0,01	0,41	0,42	0,41	0,43	507K	344
16/01/2024	-2,33%	-0,01	0,42	0,43	0,41	0,44	1M	475
15/01/2024	4,88%	0,02	0,43	0,42	0,41	0,45	2M	668
12/01/2024	0,00%	0,00	0,41	0,41	0,39	0,49	8M	2.275
11/01/2024	-2,38%	-0,01	0,41	0,42	0,40	0,42	956K	599
10/01/2024	0,00%	0,00	0,42	0,42	0,41	0,43	688K	418
09/01/2024	-2,33%	-0,01	0,42	0,42	0,41	0,43	1M	587
08/01/2024	0,00%	0,00	0,43	0,42	0,41	0,44	1M	691
05/01/2024	0,00%	0,00	0,43	0,44	0,42	0,45	2M	820
04/01/2024	4,88%	0,02	0,43	0,41	0,40	0,47	5M	1.918
03/01/2024	-4,65%	-0,02	0,41	0,43	0,40	0,44	2M	1.027
02/01/2024	-4,44%	-0,02	0,43	0,45	0,42	0,45	2M	1.271
28/12/2023	-4,26%	-0,02	0,45	0,48	0,44	0,49	4M	1.377
27/12/2023	6,82%	0,03	0,47	0,47	0,45	0,51	6M	2.237
26/12/2023	12,82%	0,05	0,44	0,40	0,39	0,47	5M	2.103
22/12/2023	0,00%	0,00	0,39	0,40	0,38	0,41	2M	898
21/12/2023	-2,50%	-0,01	0,39	0,41	0,38	0,42	3M	1.365
20/12/2023	-6,98%	-0,03	0,40	0,43	0,39	0,45	5M	4.709
19/12/2023	-6,52%	-0,03	0,43	0,47	0,42	0,48	4M	5.146
18/12/2023	2,22%	0,01	0,46	0,45	0,44	0,49	4M	2.089
15/12/2023	-2,17%	-0,01	0,45	0,47	0,44	0,51	6M	2.441
14/12/2023	-14,81%	-0,08	0,46	0,57	0,46	0,63	13M	5.415
13/12/2023	-14,29%	-0,09	0,54	0,61	0,51	0,76	30M	12.943
12/12/2023	75,00%	0,27	0,63	0,35	0,34	0,69	24M	13.255
11/12/2023	-18,18%	-0,08	0,36	0,35	0,32	0,41	10M	9.585
08/12/2023	-54,17%	-0,52	0,44	0,91	0,44	0,93	17M	13.738
07/12/2023	-17,24%	-0,20	0,96	1,10	0,93	1,15	9M	9.119
06/12/2023	-16,55%	-0,23	1,16	1,33	1,15	1,35	5M	5.867
05/12/2023	-14,20%	-0,23	1,39	1,64	1,38	1,65	2M	2.728
04/12/2023	-10,50%	-0,19	1,62	1,81	1,62	1,88	2M	1.915
01/12/2023	-18,10%	-0,40	1,81	2,23	1,78	2,30	3M	4.446
30/11/2023	-13,33%	-0,34	2,21	2,56	2,21	2,56	3M	6.540
29/11/2023	0,79%	0,02	2,55	2,52	2,51	2,62	438K	242
28/11/2023	1,20%	0,03	2,53	2,45	2,45	2,55	256K	205
27/11/2023	-0,40%	-0,01	2,50	2,53	2,50	2,59	167K	155
24/11/2023	-4,20%	-0,11	2,51	2,61	2,51	2,61	146K	140
23/11/2023	-0,38%	-0,01	2,62	2,59	2,55	2,63	280K	203
22/11/2023	0,77%	0,02	2,63	2,61	2,56	2,68	403K	245
21/11/2023	-1,88%	-0,05	2,61	2,67	2,59	2,71	549K	353
20/11/2023	-7,32%	-0,21	2,66	2,93	2,64	2,93	1M	527
17/11/2023	5,13%	0,14	2,87	2,80	2,74	3,28	2M	840
16/11/2023	1,49%	0,04	2,73	2,71	2,62	2,81	765K	514
14/11/2023	0,37%	0,01	2,69	2,65	2,62	2,75	381K	254
13/11/2023	0,37%	0,01	2,68	2,67	2,62	2,78	463K	245
10/11/2023	-1,11%	-0,03	2,67	2,70	2,63	2,70	157K	130
09/11/2023	1,50%	0,04	2,70	2,68	2,55	2,70	394K	275
08/11/2023	-3,27%	-0,09	2,66	2,74	2,64	2,80	750K	371
07/11/2023	-1,79%	-0,05	2,75	2,78	2,70	3,05	719K	392
06/11/2023	7,69%	0,20	2,80	2,60	2,54	2,90	1M	442
03/11/2023	5,69%	0,14	2,60	2,46	2,46	2,69	853K	487
01/11/2023	2,50%	0,06	2,46	2,39	2,37	2,54	439K	250
31/10/2023	0,00%	0,00	2,40	2,39	2,34	2,40	259K	188
30/10/2023	-0,41%	-0,01	2,40	2,40	2,32	2,40	324K	167
27/10/2023	-0,82%	-0,02	2,41	2,42	2,34	2,44	353K	236
26/10/2023	-0,82%	-0,02	2,43	2,38	2,36	2,56	581K	347
25/10/2023	-4,30%	-0,11	2,45	2,56	2,38	2,56	341K	208
24/10/2023	-1,92%	-0,05	2,56	2,59	2,46	2,61	313K	226
23/10/2023	-0,38%	-0,01	2,61	2,58	2,41	2,62	403K	246
20/10/2023	-2,60%	-0,07	2,62	2,66	2,61	2,70	240K	183
19/10/2023	-3,93%	-0,11	2,69	2,76	2,66	2,95	599K	346
18/10/2023	-7,59%	-0,23	2,80	3,01	2,76	3,01	564K	341
17/10/2023	-6,48%	-0,21	3,03	3,21	2,90	3,21	426K	263
16/10/2023	-3,57%	-0,12	3,24	3,36	3,21	3,43	393K	219
13/10/2023	-5,35%	-0,19	3,36	3,52	3,35	3,52	227K	197
11/10/2023	-2,74%	-0,10	3,55	3,65	3,55	3,69	502K	252
10/10/2023	-7,36%	-0,29	3,65	3,77	3,63	3,77	1M	386
09/10/2023	-1,01%	-0,04	3,94	3,97	3,80	3,97	204K	139
06/10/2023	-	-	3,98	3,96	3,92	4,20	482K	235

Date,Open,High,Low,Close,Volume
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
04-Apr-24,0.30,0.32,0.30,0.31,577717
03-Apr-24,0.30,0.31,0.29,0.30,961255
02-Apr-24,0.32,0.32,0.29,0.31,1381007
01-Apr-24,0.36,0.37,0.31,0.31,3129218
28-Mar-24,0.33,0.34,0.32,0.33,445935
27-Mar-24,0.32,0.34,0.31,0.32,1473321
26-Mar-24,0.29,0.31,0.29,0.31,530481
25-Mar-24,0.29,0.30,0.28,0.29,197886
22-Mar-24,0.29,0.30,0.28,0.29,272077
21-Mar-24,0.29,0.31,0.29,0.29,649336
20-Mar-24,0.28,0.30,0.28,0.29,559687
19-Mar-24,0.29,0.30,0.27,0.28,719095
18-Mar-24,0.30,0.30,0.29,0.29,412719
15-Mar-24,0.31,0.31,0.29,0.30,372255
14-Mar-24,0.31,0.32,0.30,0.30,246554
13-Mar-24,0.33,0.33,0.30,0.31,730450
12-Mar-24,0.34,0.34,0.32,0.33,375735
11-Mar-24,0.32,0.35,0.31,0.33,2104592
08-Mar-24,0.29,0.33,0.29,0.31,1570771
07-Mar-24,0.29,0.30,0.29,0.29,143854
06-Mar-24,0.29,0.30,0.29,0.30,214831
05-Mar-24,0.31,0.31,0.29,0.30,286774
04-Mar-24,0.31,0.32,0.30,0.30,256666
01-Mar-24,0.31,0.32,0.30,0.31,231073
29-Feb-24,0.31,0.32,0.30,0.31,249605
28-Feb-24,0.31,0.32,0.30,0.31,425091
27-Feb-24,0.32,0.33,0.31,0.32,387436
26-Feb-24,0.33,0.33,0.31,0.32,410522
23-Feb-24,0.33,0.34,0.31,0.32,679470
22-Feb-24,0.32,0.34,0.32,0.33,312010
21-Feb-24,0.34,0.34,0.32,0.32,513395
20-Feb-24,0.33,0.34,0.33,0.33,619690
19-Feb-24,0.35,0.35,0.33,0.33,523609
16-Feb-24,0.35,0.36,0.34,0.34,206682
15-Feb-24,0.33,0.37,0.33,0.35,1952816
14-Feb-24,0.34,0.35,0.33,0.33,279042
09-Feb-24,0.33,0.36,0.33,0.34,1013497
08-Feb-24,0.33,0.34,0.32,0.33,622586
07-Feb-24,0.34,0.34,0.32,0.33,507217
06-Feb-24,0.33,0.35,0.32,0.34,681675
05-Feb-24,0.35,0.35,0.32,0.33,686395
02-Feb-24,0.35,0.37,0.34,0.34,785447
01-Feb-24,0.37,0.38,0.34,0.35,2472219
31-Jan-24,0.38,0.39,0.37,0.37,640369
30-Jan-24,0.39,0.40,0.37,0.38,1341623
29-Jan-24,0.39,0.40,0.38,0.39,1050563
26-Jan-24,0.40,0.41,0.39,0.40,718586
25-Jan-24,0.41,0.42,0.40,0.40,346988
24-Jan-24,0.41,0.42,0.40,0.41,678592
23-Jan-24,0.40,0.41,0.40,0.40,639798
22-Jan-24,0.41,0.42,0.40,0.40,725663
19-Jan-24,0.41,0.42,0.40,0.41,511680
18-Jan-24,0.42,0.43,0.40,0.41,1095740
17-Jan-24,0.42,0.43,0.41,0.41,506947
16-Jan-24,0.43,0.44,0.41,0.42,1222259
15-Jan-24,0.42,0.45,0.41,0.43,1667763
12-Jan-24,0.41,0.49,0.39,0.41,7978386
11-Jan-24,0.42,0.42,0.40,0.41,956191
10-Jan-24,0.42,0.43,0.41,0.42,688237
09-Jan-24,0.42,0.43,0.41,0.42,1236081
08-Jan-24,0.42,0.44,0.41,0.43,1165253
05-Jan-24,0.44,0.45,0.42,0.43,2082139
04-Jan-24,0.41,0.47,0.40,0.43,5064529
03-Jan-24,0.43,0.44,0.40,0.41,1507389
02-Jan-24,0.45,0.45,0.42,0.43,2452057
28-Dec-23,0.48,0.49,0.44,0.45,3819022
27-Dec-23,0.47,0.51,0.45,0.47,5973438
26-Dec-23,0.40,0.47,0.39,0.44,4939065
22-Dec-23,0.40,0.41,0.38,0.39,2048790
21-Dec-23,0.41,0.42,0.38,0.39,2912861
20-Dec-23,0.43,0.45,0.39,0.40,5100118
19-Dec-23,0.47,0.48,0.42,0.43,4061737
18-Dec-23,0.45,0.49,0.44,0.46,3918328
15-Dec-23,0.47,0.51,0.44,0.45,5929735
14-Dec-23,0.57,0.63,0.46,0.46,12862962
13-Dec-23,0.61,0.76,0.51,0.54,30250665
12-Dec-23,0.35,0.69,0.34,0.63,23931864
11-Dec-23,0.35,0.41,0.32,0.36,10113763
08-Dec-23,0.91,0.93,0.44,0.44,16502836
07-Dec-23,1.10,1.15,0.93,0.96,9284471
06-Dec-23,1.33,1.35,1.15,1.16,4602701
05-Dec-23,1.64,1.65,1.38,1.39,2434102
04-Dec-23,1.81,1.88,1.62,1.62,1911612
01-Dec-23,2.23,2.30,1.78,1.81,3244721
30-Nov-23,2.56,2.56,2.21,2.21,3280944
29-Nov-23,2.52,2.62,2.51,2.55,438039
28-Nov-23,2.45,2.55,2.45,2.53,256230
27-Nov-23,2.53,2.59,2.50,2.50,167430
24-Nov-23,2.61,2.61,2.51,2.51,146466
23-Nov-23,2.59,2.63,2.55,2.62,279689
22-Nov-23,2.61,2.68,2.56,2.63,403034
21-Nov-23,2.67,2.71,2.59,2.61,549358
20-Nov-23,2.93,2.93,2.64,2.66,1332135
17-Nov-23,2.80,3.28,2.74,2.87,1834161
16-Nov-23,2.71,2.81,2.62,2.73,765237
14-Nov-23,2.65,2.75,2.62,2.69,381153
13-Nov-23,2.67,2.78,2.62,2.68,462798
10-Nov-23,2.70,2.70,2.63,2.67,157060
09-Nov-23,2.68,2.70,2.55,2.70,394444
08-Nov-23,2.74,2.80,2.64,2.66,749943
07-Nov-23,2.78,3.05,2.70,2.75,718828
06-Nov-23,2.60,2.90,2.54,2.80,1005738
03-Nov-23,2.46,2.69,2.46,2.60,852830
01-Nov-23,2.39,2.54,2.37,2.46,438981
31-Oct-23,2.39,2.40,2.34,2.40,259279
30-Oct-23,2.40,2.40,2.32,2.40,324487
27-Oct-23,2.42,2.44,2.34,2.41,352851
26-Oct-23,2.38,2.56,2.36,2.43,581279
25-Oct-23,2.56,2.56,2.38,2.45,341107
24-Oct-23,2.59,2.61,2.46,2.56,312977
23-Oct-23,2.58,2.62,2.41,2.61,403400
20-Oct-23,2.66,2.70,2.61,2.62,239799
19-Oct-23,2.76,2.95,2.66,2.69,598744
18-Oct-23,3.01,3.01,2.76,2.80,563654
17-Oct-23,3.21,3.21,2.90,3.03,426411
16-Oct-23,3.36,3.43,3.21,3.24,392575
13-Oct-23,3.52,3.52,3.35,3.36,227343
11-Oct-23,3.65,3.69,3.55,3.55,501858
10-Oct-23,3.77,3.77,3.63,3.65,1013860
09-Oct-23,3.97,3.97,3.80,3.94,204438
06-Oct-23,3.96,4.20,3.92,3.98,481521

*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