Cotação atual, histórico e gráfico do papel: PDGR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | -1,61% | -0,10 | 6,11 | 6,23 | 6,05 | 6,39 | 603K | 232 |
| 17/04/2019 | -3,42% | -0,22 | 6,21 | 6,44 | 6,21 | 6,67 | 625K | 223 |
| 16/04/2019 | -3,16% | -0,21 | 6,43 | 6,69 | 6,41 | 6,69 | 480K | 169 |
| 15/04/2019 | 0,00% | 0,00 | 6,64 | 6,63 | 6,38 | 6,66 | 406K | 215 |
| 12/04/2019 | 0,61% | 0,04 | 6,64 | 6,53 | 6,33 | 6,64 | 580K | 290 |
| 11/04/2019 | -2,08% | -0,14 | 6,60 | 6,74 | 6,46 | 6,79 | 1M | 493 |
| 10/04/2019 | 5,31% | 0,34 | 6,74 | 6,47 | 6,30 | 6,80 | 1M | 472 |
| 09/04/2019 | -2,14% | -0,14 | 6,40 | 6,56 | 6,40 | 6,64 | 1M | 440 |
| 08/04/2019 | -0,91% | -0,06 | 6,54 | 6,56 | 6,54 | 6,89 | 739K | 284 |
| 05/04/2019 | -2,08% | -0,14 | 6,60 | 6,75 | 6,56 | 6,94 | 3M | 908 |
| 04/04/2019 | -3,85% | -0,27 | 6,74 | 7,04 | 6,69 | 7,09 | 2M | 369 |
| 03/04/2019 | -0,99% | -0,07 | 7,01 | 7,02 | 7,01 | 7,14 | 467K | 210 |
| 02/04/2019 | -0,56% | -0,04 | 7,08 | 7,16 | 7,03 | 7,20 | 437K | 198 |
| 01/04/2019 | -2,47% | -0,18 | 7,12 | 7,15 | 7,10 | 7,35 | 944K | 378 |
| 29/03/2019 | 2,10% | 0,15 | 7,30 | 7,18 | 7,18 | 7,34 | 628K | 219 |
| 28/03/2019 | -0,83% | -0,06 | 7,15 | 7,11 | 7,11 | 7,37 | 490K | 220 |
| 27/03/2019 | 0,00% | 0,00 | 7,21 | 7,21 | 7,11 | 7,21 | 382K | 155 |
| 26/03/2019 | 0,28% | 0,02 | 7,21 | 7,22 | 7,17 | 7,30 | 267K | 101 |
| 25/03/2019 | -0,14% | -0,01 | 7,19 | 7,22 | 7,19 | 7,30 | 286K | 120 |
| 22/03/2019 | -0,69% | -0,05 | 7,20 | 7,24 | 7,13 | 7,39 | 964K | 321 |
| 21/03/2019 | -0,55% | -0,04 | 7,25 | 7,29 | 7,15 | 7,30 | 612K | 203 |
| 20/03/2019 | 0,69% | 0,05 | 7,29 | 7,29 | 7,24 | 7,33 | 361K | 149 |
| 19/03/2019 | -0,96% | -0,07 | 7,24 | 7,33 | 7,23 | 7,52 | 920K | 313 |
| 18/03/2019 | 0,14% | 0,01 | 7,31 | 7,32 | 7,29 | 7,43 | 509K | 146 |
| 15/03/2019 | 0,41% | 0,03 | 7,30 | 7,20 | 7,20 | 7,36 | 361K | 163 |
| 14/03/2019 | 0,00% | 0,00 | 7,27 | 7,27 | 7,21 | 7,35 | 297K | 136 |
| 13/03/2019 | -1,22% | -0,09 | 7,27 | 7,34 | 7,26 | 7,44 | 408K | 138 |
| 12/03/2019 | -0,41% | -0,03 | 7,36 | 7,36 | 7,29 | 7,61 | 920K | 326 |
| 11/03/2019 | -0,67% | -0,05 | 7,39 | 7,47 | 7,36 | 7,59 | 578K | 201 |
| 08/03/2019 | -2,36% | -0,18 | 7,44 | 7,66 | 7,43 | 7,85 | 2M | 424 |
| 07/03/2019 | 6,57% | 0,47 | 7,62 | 7,13 | 7,12 | 8,31 | 4M | 1.186 |
| 06/03/2019 | -0,83% | -0,06 | 7,15 | 7,21 | 7,15 | 7,24 | 188K | 73 |
| 01/03/2019 | -1,23% | -0,09 | 7,21 | 7,40 | 7,20 | 7,40 | 287K | 131 |
| 28/02/2019 | 1,25% | 0,09 | 7,30 | 7,22 | 7,20 | 7,43 | 587K | 264 |
| 27/02/2019 | -0,83% | -0,06 | 7,21 | 7,29 | 7,18 | 7,45 | 976K | 261 |
| 26/02/2019 | -0,41% | -0,03 | 7,27 | 7,30 | 7,23 | 7,31 | 150K | 91 |
| 25/02/2019 | -0,54% | -0,04 | 7,30 | 7,29 | 7,21 | 7,54 | 924K | 268 |
| 22/02/2019 | 1,94% | 0,14 | 7,34 | 7,32 | 7,19 | 7,47 | 1M | 444 |
| 21/02/2019 | -2,83% | -0,21 | 7,20 | 7,42 | 7,19 | 7,48 | 703K | 283 |
| 20/02/2019 | 0,41% | 0,03 | 7,41 | 7,38 | 7,35 | 7,51 | 658K | 256 |
| 19/02/2019 | -1,47% | -0,11 | 7,38 | 7,46 | 7,35 | 7,54 | 673K | 208 |
| 18/02/2019 | -1,71% | -0,13 | 7,49 | 7,77 | 7,45 | 7,80 | 2M | 655 |
| 15/02/2019 | 1,87% | 0,14 | 7,62 | 7,54 | 7,54 | 7,93 | 2M | 663 |
| 14/02/2019 | -2,86% | -0,22 | 7,48 | 7,90 | 7,42 | 7,90 | 2M | 664 |
| 13/02/2019 | -6,55% | -0,54 | 7,70 | 8,20 | 7,68 | 8,33 | 4M | 843 |
| 12/02/2019 | 12,26% | 0,90 | 8,24 | 7,41 | 7,33 | 8,24 | 7M | 1.641 |
| 11/02/2019 | -3,29% | -0,25 | 7,34 | 7,75 | 7,28 | 7,76 | 997K | 377 |
| 08/02/2019 | -2,06% | -0,16 | 7,59 | 7,91 | 7,52 | 7,91 | 980K | 321 |
| 07/02/2019 | -3,00% | -0,24 | 7,75 | 7,97 | 7,70 | 8,17 | 1M | 356 |
| 06/02/2019 | -1,36% | -0,11 | 7,99 | 8,35 | 7,99 | 8,35 | 1M | 330 |
| 05/02/2019 | -0,37% | -0,03 | 8,10 | 8,16 | 8,10 | 8,45 | 793K | 234 |
| 04/02/2019 | -1,69% | -0,14 | 8,13 | 8,26 | 8,11 | 8,34 | 1M | 465 |
| 01/02/2019 | -1,55% | -0,13 | 8,27 | 8,41 | 8,24 | 8,46 | 774K | 267 |
| 31/01/2019 | -0,36% | -0,03 | 8,40 | 8,46 | 8,40 | 8,60 | 618K | 209 |
| 30/01/2019 | 0,00% | 0,00 | 8,43 | 8,55 | 8,35 | 8,55 | 1M | 268 |
| 29/01/2019 | 0,12% | 0,01 | 8,43 | 8,48 | 8,43 | 8,90 | 2M | 390 |
| 28/01/2019 | -4,86% | -0,43 | 8,42 | 8,70 | 8,41 | 8,80 | 1M | 392 |
| 24/01/2019 | -0,90% | -0,08 | 8,85 | 9,00 | 8,84 | 9,00 | 928K | 230 |
| 23/01/2019 | 2,41% | 0,21 | 8,93 | 8,83 | 8,76 | 9,10 | 2M | 414 |
| 22/01/2019 | -3,96% | -0,36 | 8,72 | 9,03 | 8,71 | 9,12 | 2M | 503 |
| 21/01/2019 | 1,45% | 0,13 | 9,08 | 8,93 | 8,68 | 9,08 | 2M | 395 |
| 18/01/2019 | -8,02% | -0,78 | 8,95 | 9,97 | 8,93 | 9,97 | 5M | 952 |
| 17/01/2019 | 12,10% | 1,05 | 9,73 | 8,56 | 8,08 | 9,73 | 10M | 1.981 |
| 16/01/2019 | -4,30% | -0,39 | 8,68 | 9,10 | 8,61 | 9,10 | 2M | 456 |
| 15/01/2019 | -3,30% | -0,31 | 9,07 | 9,36 | 8,90 | 9,51 | 2M | 684 |
| 14/01/2019 | 810,68% | 8,35 | 9,38 | 9,70 | 9,20 | 10,25 | 5M | 1.044 |
| 11/01/2019 | 0,00% | 0,00 | 1,03 | 1,03 | 1,01 | 1,04 | 2M | 632 |
| 10/01/2019 | -2,83% | -0,03 | 1,03 | 1,06 | 1,00 | 1,06 | 3M | 907 |
| 09/01/2019 | 0,00% | 0,00 | 1,06 | 1,07 | 1,05 | 1,10 | 3M | 756 |
| 08/01/2019 | -6,19% | -0,07 | 1,06 | 1,15 | 1,05 | 1,16 | 5M | 1.441 |
| 07/01/2019 | -0,88% | -0,01 | 1,13 | 1,14 | 1,13 | 1,18 | 3M | 930 |
| 04/01/2019 | 0,88% | 0,01 | 1,14 | 1,15 | 1,12 | 1,15 | 2M | 704 |
| 03/01/2019 | -0,88% | -0,01 | 1,13 | 1,14 | 1,12 | 1,21 | 4M | 1.524 |
| 02/01/2019 | 2,70% | 0,03 | 1,14 | 1,13 | 1,08 | 1,18 | 12M | 2.894 |
| 28/12/2018 | 6,73% | 0,07 | 1,11 | 1,10 | 1,04 | 1,18 | 15M | 4.494 |
| 27/12/2018 | -5,45% | -0,06 | 1,04 | 1,07 | 1,04 | 1,30 | 37M | 9.477 |
| 26/12/2018 | 50,68% | 0,37 | 1,10 | 0,72 | 0,67 | 1,14 | 23M | 6.944 |
| 21/12/2018 | -10,98% | -0,09 | 0,73 | 0,82 | 0,71 | 0,82 | 3M | 1.077 |
| 20/12/2018 | -4,65% | -0,04 | 0,82 | 0,87 | 0,81 | 0,89 | 5M | 1.163 |
| 19/12/2018 | -8,51% | -0,08 | 0,86 | 0,94 | 0,86 | 0,94 | 5M | 1.426 |
| 18/12/2018 | -4,08% | -0,04 | 0,94 | 0,98 | 0,94 | 0,98 | 2M | 485 |
| 17/12/2018 | -2,97% | -0,03 | 0,98 | 1,01 | 0,96 | 1,02 | 5M | 858 |
| 14/12/2018 | 0,00% | 0,00 | 1,01 | 1,02 | 0,99 | 1,04 | 5M | 629 |
| 13/12/2018 | -5,61% | -0,06 | 1,01 | 1,04 | 0,99 | 1,10 | 4M | 815 |
| 12/12/2018 | 2,88% | 0,03 | 1,07 | 1,05 | 1,03 | 1,07 | 2M | 383 |
| 11/12/2018 | -5,45% | -0,06 | 1,04 | 1,12 | 1,02 | 1,12 | 4M | 993 |
| 10/12/2018 | -2,65% | -0,03 | 1,10 | 1,13 | 1,10 | 1,15 | 3M | 354 |
| 07/12/2018 | -1,74% | -0,02 | 1,13 | 1,15 | 1,12 | 1,19 | 3M | 943 |
| 06/12/2018 | 4,55% | 0,05 | 1,15 | 1,10 | 1,09 | 1,15 | 5M | 1.282 |
| 05/12/2018 | -1,79% | -0,02 | 1,10 | 1,13 | 1,08 | 1,13 | 3M | 455 |
| 04/12/2018 | -2,61% | -0,03 | 1,12 | 1,15 | 1,09 | 1,16 | 4M | 1.036 |
| 03/12/2018 | -1,71% | -0,02 | 1,15 | 1,15 | 1,13 | 1,18 | 6M | 1.437 |
| 30/11/2018 | -0,85% | -0,01 | 1,17 | 1,19 | 1,16 | 1,20 | 2M | 462 |
| 29/11/2018 | -0,84% | -0,01 | 1,18 | 1,18 | 1,15 | 1,22 | 4M | 755 |
| 28/11/2018 | -4,03% | -0,05 | 1,19 | 1,25 | 1,14 | 1,26 | 5M | 1.462 |
| 27/11/2018 | 0,00% | 0,00 | 1,24 | 1,26 | 1,24 | 1,28 | 2M | 558 |
| 26/11/2018 | -4,62% | -0,06 | 1,24 | 1,33 | 1,23 | 1,36 | 12M | 1.825 |
| 23/11/2018 | 4,00% | 0,05 | 1,30 | 1,29 | 1,24 | 1,39 | 17M | 2.993 |
| 22/11/2018 | -4,58% | -0,06 | 1,25 | 1,33 | 1,25 | 1,38 | 14M | 2.580 |
| 21/11/2018 | 9,17% | 0,11 | 1,31 | 1,21 | 1,18 | 1,33 | 23M | 3.967 |
| 19/11/2018 | -9,09% | -0,12 | 1,20 | 1,29 | 1,19 | 1,35 | 13M | 2.654 |
Date,Open,High,Low,Close,Volume
18-Apr-19,6.23,6.39,6.05,6.11,602994
17-Apr-19,6.44,6.67,6.21,6.21,624570
16-Apr-19,6.69,6.69,6.41,6.43,479697
15-Apr-19,6.63,6.66,6.38,6.64,406397
12-Apr-19,6.53,6.64,6.33,6.64,579863
11-Apr-19,6.74,6.79,6.46,6.60,1194444
10-Apr-19,6.47,6.80,6.30,6.74,1391346
09-Apr-19,6.56,6.64,6.40,6.40,1270336
08-Apr-19,6.56,6.89,6.54,6.54,738779
05-Apr-19,6.75,6.94,6.56,6.60,2550487
04-Apr-19,7.04,7.09,6.69,6.74,1532875
03-Apr-19,7.02,7.14,7.01,7.01,467496
02-Apr-19,7.16,7.20,7.03,7.08,437354
01-Apr-19,7.15,7.35,7.10,7.12,944073
29-Mar-19,7.18,7.34,7.18,7.30,628462
28-Mar-19,7.11,7.37,7.11,7.15,489878
27-Mar-19,7.21,7.21,7.11,7.21,382247
26-Mar-19,7.22,7.30,7.17,7.21,267103
25-Mar-19,7.22,7.30,7.19,7.19,286280
22-Mar-19,7.24,7.39,7.13,7.20,963643
21-Mar-19,7.29,7.30,7.15,7.25,611941
20-Mar-19,7.29,7.33,7.24,7.29,360949
19-Mar-19,7.33,7.52,7.23,7.24,919606
18-Mar-19,7.32,7.43,7.29,7.31,509141
15-Mar-19,7.20,7.36,7.20,7.30,360571
14-Mar-19,7.27,7.35,7.21,7.27,297418
13-Mar-19,7.34,7.44,7.26,7.27,408140
12-Mar-19,7.36,7.61,7.29,7.36,919971
11-Mar-19,7.47,7.59,7.36,7.39,577945
08-Mar-19,7.66,7.85,7.43,7.44,1518391
07-Mar-19,7.13,8.31,7.12,7.62,3940544
06-Mar-19,7.21,7.24,7.15,7.15,187991
01-Mar-19,7.40,7.40,7.20,7.21,286934
28-Feb-19,7.22,7.43,7.20,7.30,586544
27-Feb-19,7.29,7.45,7.18,7.21,975622
26-Feb-19,7.30,7.31,7.23,7.27,149823
25-Feb-19,7.29,7.54,7.21,7.30,924154
22-Feb-19,7.32,7.47,7.19,7.34,1092378
21-Feb-19,7.42,7.48,7.19,7.20,702784
20-Feb-19,7.38,7.51,7.35,7.41,657912
19-Feb-19,7.46,7.54,7.35,7.38,673199
18-Feb-19,7.77,7.80,7.45,7.49,1869787
15-Feb-19,7.54,7.93,7.54,7.62,2033471
14-Feb-19,7.90,7.90,7.42,7.48,1547506
13-Feb-19,8.20,8.33,7.68,7.70,3601567
12-Feb-19,7.41,8.24,7.33,8.24,6878216
11-Feb-19,7.75,7.76,7.28,7.34,996693
08-Feb-19,7.91,7.91,7.52,7.59,979992
07-Feb-19,7.97,8.17,7.70,7.75,1336270
06-Feb-19,8.35,8.35,7.99,7.99,1185493
05-Feb-19,8.16,8.45,8.10,8.10,793299
04-Feb-19,8.26,8.34,8.11,8.13,1403133
01-Feb-19,8.41,8.46,8.24,8.27,773855
31-Jan-19,8.46,8.60,8.40,8.40,618031
30-Jan-19,8.55,8.55,8.35,8.43,1189486
29-Jan-19,8.48,8.90,8.43,8.43,1649399
28-Jan-19,8.70,8.80,8.41,8.42,1388464
24-Jan-19,9.00,9.00,8.84,8.85,927891
23-Jan-19,8.83,9.10,8.76,8.93,2149529
22-Jan-19,9.03,9.12,8.71,8.72,1724730
21-Jan-19,8.93,9.08,8.68,9.08,1862085
18-Jan-19,9.97,9.97,8.93,8.95,4874340
17-Jan-19,8.56,9.73,8.08,9.73,9981464
16-Jan-19,9.10,9.10,8.61,8.68,2291396
15-Jan-19,9.36,9.51,8.90,9.07,2375090
14-Jan-19,9.70,10.25,9.20,9.38,4855290
11-Jan-19,1.03,1.04,1.01,1.03,2113746
10-Jan-19,1.06,1.06,1.00,1.03,2590293
09-Jan-19,1.07,1.10,1.05,1.06,3357953
08-Jan-19,1.15,1.16,1.05,1.06,5366221
07-Jan-19,1.14,1.18,1.13,1.13,2857257
04-Jan-19,1.15,1.15,1.12,1.14,1940669
03-Jan-19,1.14,1.21,1.12,1.13,4101109
02-Jan-19,1.13,1.18,1.08,1.14,12174156
28-Dec-18,1.10,1.18,1.04,1.11,15491288
27-Dec-18,1.07,1.30,1.04,1.04,36617903
26-Dec-18,0.72,1.14,0.67,1.10,23049778
21-Dec-18,0.82,0.82,0.71,0.73,2701282
20-Dec-18,0.87,0.89,0.81,0.82,4515073
19-Dec-18,0.94,0.94,0.86,0.86,5065245
18-Dec-18,0.98,0.98,0.94,0.94,2124522
17-Dec-18,1.01,1.02,0.96,0.98,4840089
14-Dec-18,1.02,1.04,0.99,1.01,4569385
13-Dec-18,1.04,1.10,0.99,1.01,4220273
12-Dec-18,1.05,1.07,1.03,1.07,2163355
11-Dec-18,1.12,1.12,1.02,1.04,4367556
10-Dec-18,1.13,1.15,1.10,1.10,2784616
07-Dec-18,1.15,1.19,1.12,1.13,3249332
06-Dec-18,1.10,1.15,1.09,1.15,5412244
05-Dec-18,1.13,1.13,1.08,1.10,2898723
04-Dec-18,1.15,1.16,1.09,1.12,3952365
03-Dec-18,1.15,1.18,1.13,1.15,5610467
30-Nov-18,1.19,1.20,1.16,1.17,1525288
29-Nov-18,1.18,1.22,1.15,1.18,3923787
28-Nov-18,1.25,1.26,1.14,1.19,5405407
27-Nov-18,1.26,1.28,1.24,1.24,1979392
26-Nov-18,1.33,1.36,1.23,1.24,11705788
23-Nov-18,1.29,1.39,1.24,1.30,17004609
22-Nov-18,1.33,1.38,1.25,1.25,13874712
21-Nov-18,1.21,1.33,1.18,1.31,22734246
19-Nov-18,1.29,1.35,1.19,1.20,13377685
16-Nov-18,1.12,1.35,1.11,1.32,13377685
14-Nov-18,1.12,1.14,1.06,1.09,13377685
13-Nov-18,1.18,1.20,1.09,1.10,13377685
12-Nov-18,1.23,1.23,1.16,1.19,13377685
09-Nov-18,1.22,1.25,1.12,1.20,13377685
08-Nov-18,1.23,1.27,1.18,1.22,13377685
07-Nov-18,1.25,1.27,1.12,1.23,13377685
06-Nov-18,1.27,1.35,1.21,1.22,13377685
05-Nov-18,1.30,1.42,1.21,1.32,13377685
01-Nov-18,1.06,1.26,1.04,1.26,13377685
31-Oct-18,1.00,1.05,0.89,1.02,13377685
30-Oct-18,1.20,1.22,0.94,1.01,13377685
29-Oct-18,1.31,1.37,1.13,1.18,13377685
26-Oct-18,1.47,1.47,1.10,1.26,13377685
25-Oct-18,1.58,1.73,1.38,1.41,13377685
24-Oct-18,1.26,1.49,1.23,1.46,13377685
23-Oct-18,0.99,1.25,0.86,1.17,13377685
22-Oct-18,0.69,0.96,0.68,0.96,13377685
19-Oct-18,0.70,0.71,0.67,0.69,13377685
18-Oct-18,0.70,0.71,0.65,0.70,13377685
17-Oct-18,0.69,0.74,0.65,0.70,13377685
16-Oct-18,0.68,0.76,0.65,0.68,13377685
15-Oct-18,0.52,0.65,0.52,0.64,13377685
11-Oct-18,0.48,0.53,0.48,0.51,13377685
10-Oct-18,0.46,0.53,0.45,0.48,13377685
09-Oct-18,0.41,0.49,0.39,0.46,13377685
08-Oct-18,0.41,0.45,0.39,0.41,13377685
05-Oct-18,0.41,0.42,0.39,0.39,13377685
04-Oct-18,0.43,0.43,0.40,0.40,13377685
03-Oct-18,0.44,0.44,0.42,0.42,13377685
02-Oct-18,0.43,0.44,0.42,0.43,13377685
01-Oct-18,0.44,0.44,0.42,0.43,13377685
28-Sep-18,0.45,0.45,0.43,0.44,13377685
*exoneração de responsabilidade