U.S. Markets closed

PDG Realty S.A. Empreendimentos e Participações (PDGR3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
2.09-0.01 (-0.48%)
At close: 5:07PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172.112.172.082.092.091,219,800
Jul 20, 20172.122.142.072.102.10837,000
Jul 19, 20172.152.172.072.082.081,437,600
Jul 18, 20172.262.272.112.132.132,238,000
Jul 17, 20172.082.282.062.232.234,798,400
Jul 14, 20172.072.122.042.072.071,415,000
Jul 13, 20172.202.242.072.072.073,485,600
Jul 12, 20172.222.362.162.192.1910,412,400
Jul 11, 20171.822.211.782.162.166,992,200
Jul 10, 20171.821.841.811.821.82643,200
Jul 07, 20171.841.861.811.821.82549,900
Jul 06, 20171.861.861.831.841.84423,400
Jul 05, 20171.861.871.831.871.87448,500
Jul 04, 20171.851.871.851.851.85196,500
Jul 03, 20171.871.911.851.861.86427,700
Jun 30, 20171.841.891.821.891.89826,300
Jun 29, 20171.901.901.801.841.841,088,400
Jun 28, 20171.931.941.831.871.871,767,400
Jun 27, 20171.961.961.911.931.93869,100
Jun 26, 20171.961.971.941.961.96754,200
Jun 23, 20171.981.981.951.961.961,048,600
Jun 22, 20171.992.011.961.991.99923,600
Jun 21, 20171.992.021.962.002.00649,800
Jun 20, 20172.002.001.931.991.99938,500
Jun 19, 20172.012.021.991.991.99433,500
Jun 16, 20172.022.032.002.002.00631,400
Jun 15, 20172.032.032.032.032.03-
Jun 14, 20172.042.052.012.032.03546,300
Jun 13, 20172.052.082.022.042.04892,900
Jun 12, 20172.062.062.022.032.03625,700
Jun 09, 20172.072.112.042.062.061,065,200
Jun 08, 20172.062.132.042.062.061,750,700
Jun 07, 20172.212.282.062.062.063,781,400
Jun 06, 20172.032.041.992.022.02438,300
Jun 05, 20172.012.031.982.002.00650,400
Jun 02, 20172.022.052.022.032.03544,100
Jun 01, 20172.042.082.012.022.02599,300
May 31, 20172.092.092.012.032.03651,400
May 30, 20172.102.122.062.092.09704,400
May 29, 20172.062.062.062.062.06-
May 26, 20172.062.072.022.062.06579,800
May 25, 20172.032.082.022.042.04748,500
May 24, 20172.022.092.002.022.021,552,400
May 23, 20172.002.041.981.991.99663,900
May 22, 20172.052.051.972.002.001,251,100
May 19, 20172.072.132.042.072.071,855,400
May 18, 20171.952.061.902.002.002,709,600
May 17, 20172.282.292.212.232.23952,800
May 16, 20172.332.352.272.282.281,042,100
May 15, 20172.332.382.242.282.281,743,500
May 12, 20172.222.332.172.302.301,967,600
May 11, 20172.282.302.162.192.192,266,700
May 10, 20172.432.442.302.312.312,096,900
May 09, 20172.402.442.312.352.351,966,800
May 08, 20172.242.402.242.342.342,814,700
May 05, 20172.182.312.182.222.222,933,000
May 04, 20172.402.542.172.182.187,341,200
May 03, 20172.032.451.992.402.409,581,400
May 02, 20172.002.062.002.032.031,218,800
Apr 28, 20172.022.031.952.002.001,119,300
Apr 27, 20172.072.101.872.022.023,139,900
Apr 26, 20172.122.142.062.062.061,739,900
Apr 25, 20172.092.202.052.132.132,968,000
Apr 24, 20172.072.132.042.092.091,609,400
Apr 20, 20172.092.122.062.072.07869,900
Apr 19, 20172.112.142.062.082.081,566,100
Apr 18, 20172.152.182.082.092.091,863,400
Apr 17, 20172.092.192.062.152.152,461,500
Apr 13, 20172.112.112.042.092.091,067,700
Apr 12, 20172.112.132.062.112.11715,300
Apr 11, 20172.082.162.052.112.111,228,700
Apr 10, 20172.142.222.082.082.082,122,200
Apr 07, 20172.072.162.072.102.101,663,500
Apr 06, 20172.132.152.082.092.091,049,500
Apr 05, 20172.212.222.112.122.121,639,700
Apr 04, 20172.212.242.172.182.181,059,100
Apr 03, 20172.212.272.192.192.191,092,200
Mar 31, 20172.212.242.172.212.211,150,400
Mar 30, 20172.132.382.052.192.195,481,800
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20172.292.322.142.142.142,504,100
Mar 27, 20172.032.201.972.202.201,911,600
Mar 24, 20172.042.102.022.022.02982,500
Mar 23, 20172.132.142.052.052.051,373,300
Mar 22, 20172.142.192.112.132.131,596,700
Mar 21, 20172.212.222.142.142.141,115,400
Mar 20, 20172.182.262.132.212.211,355,200
Mar 17, 20172.222.222.152.182.181,348,100
Mar 16, 20172.352.392.252.252.252,055,100
Mar 15, 20172.202.442.122.352.353,313,500
Mar 14, 20172.282.282.152.202.201,651,800
Mar 13, 20172.342.342.252.282.281,224,400
Mar 10, 20172.512.522.282.302.303,051,700
Mar 09, 20172.182.422.112.422.424,671,100
Mar 08, 20172.352.402.122.212.214,584,200
Mar 07, 20172.572.572.402.402.403,204,300
Mar 06, 20172.652.702.472.532.534,386,300
Mar 03, 20172.762.812.592.672.679,116,100
Mar 02, 20172.432.772.302.522.5212,654,100
Mar 01, 20171.982.491.972.492.4910,527,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...