Cotação atual, histórico e gráfico do papel: PDGR1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/11/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 4K | 143 |
| 03/11/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 166 | 38 |
| 01/11/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 25 | 16 |
| 31/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 186 | 31 |
| 30/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 428 | 72 |
| 27/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 144 | 40 |
| 26/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 497 | 43 |
| 25/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 534 | 72 |
| 24/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 467 | 42 |
| 23/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 90 |
| 20/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 117 |
|
|
| 19/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 363 | 52 |
| 18/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 388 | 32 |
| 17/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 731 | 51 |
| 16/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 9K | 104 |
| 13/10/2023 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 3K | 87 |
| 11/10/2023 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 37K | 4.983 |
| 10/10/2023 | 100,00% | 0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 42K | 158 |
| 13/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 25 |
| 12/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 837 | 17 |
| 09/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 24 |
| 08/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 23 |
| 06/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 20 |
| 05/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 772 | 24 |
| 02/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 3K | 29 |
| 01/09/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 44 |
| 31/08/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 33K | 136 |
| 30/08/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 210K | 249 |
| 29/08/2022 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 13K | 81 |
| 26/08/2022 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 51K | 179 |
| 25/08/2022 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 170K | 618 |
| 24/08/2022 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,03 | 503K | 2.685 |
| 23/08/2022 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 91K | 1.172 |
| 22/08/2022 | -60,00% | -0,03 | 0,02 | 0,02 | 0,01 | 0,03 | 261K | 6.952 |
| 19/08/2022 | 66,67% | 0,02 | 0,05 | 0,03 | 0,03 | 0,05 | 56K | 1.916 |
| 18/08/2022 | 200,00% | 0,02 | 0,03 | 0,06 | 0,03 | 0,07 | 105K | 328 |
| 19/04/2021 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 23 |
| 16/04/2021 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 458 | 28 |
| 15/04/2021 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 35 |
| 14/04/2021 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 6K | 44 |
| 13/04/2021 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 72K | 304 |
| 12/04/2021 | 0,00% | 0,00 | 0,02 | 0,01 | 0,01 | 0,02 | 18K | 90 |
| 09/04/2021 | 100,00% | 0,01 | 0,02 | 0,01 | 0,01 | 0,02 | 9K | 68 |
| 08/04/2021 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 36K | 173 |
| 07/04/2021 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 18K | 107 |
| 06/04/2021 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 6K | 61 |
| 05/04/2021 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 41K | 131 |
| 01/04/2021 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,03 | 40K | 199 |
| 31/03/2021 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 40K | 212 |
| 30/03/2021 | 50,00% | 0,01 | 0,03 | 0,03 | 0,02 | 0,03 | 41K | 222 |
| 29/03/2021 | -71,43% | -0,05 | 0,02 | 0,06 | 0,02 | 0,06 | 103K | 400 |
| 26/03/2021 | -36,36% | -0,04 | 0,07 | 0,13 | 0,06 | 0,13 | 78K | 314 |
| 25/03/2021 | 1.000,00% | 0,10 | 0,11 | 0,14 | 0,10 | 0,16 | 135K | 302 |
| 23/04/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 12K | 120 |
| 20/04/2018 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,03 | 17K | 88 |
| 19/04/2018 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,03 | 18K | 103 |
| 18/04/2018 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 8K | 38 |
| 17/04/2018 | 0,00% | 0,00 | 0,03 | 0,03 | 0,02 | 0,03 | 13K | 91 |
| 16/04/2018 | 50,00% | 0,01 | 0,03 | 0,03 | 0,02 | 0,03 | 15K | 70 |
| 13/04/2018 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,03 | 6K | 60 |
| 12/04/2018 | 0,00% | 0,00 | 0,02 | 0,03 | 0,02 | 0,03 | 5K | 41 |
| 11/04/2018 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 2K | 26 |
| 10/04/2018 | 0,00% | 0,00 | 0,03 | 0,03 | 0,02 | 0,03 | 5K | 18 |
| 09/04/2018 | -25,00% | -0,01 | 0,03 | 0,03 | 0,02 | 0,03 | 28K | 51 |
| 06/04/2018 | 33,33% | 0,01 | 0,04 | 0,04 | 0,03 | 0,04 | 22K | 44 |
| 05/04/2018 | -25,00% | -0,01 | 0,03 | 0,04 | 0,03 | 0,04 | 15K | 39 |
| 04/04/2018 | 0,00% | 0,00 | 0,04 | 0,04 | 0,03 | 0,04 | 41K | 102 |
| 03/04/2018 | -20,00% | -0,01 | 0,04 | 0,05 | 0,03 | 0,05 | 64K | 142 |
| 02/04/2018 | 66,67% | 0,02 | 0,05 | 0,05 | 0,05 | 0,08 | 322K | 555 |
| 29/03/2018 | -25,00% | -0,01 | 0,03 | 0,04 | 0,03 | 0,04 | 10K | 29 |
| 28/03/2018 | 0,00% | 0,00 | 0,04 | 0,03 | 0,02 | 0,04 | 42K | 191 |
| 27/03/2018 | 0,00% | 0,00 | 0,04 | 0,04 | 0,02 | 0,04 | 24K | 69 |
| 26/03/2018 | 33,33% | 0,01 | 0,04 | 0,03 | 0,03 | 0,05 | 46K | 156 |
| 23/03/2018 | 50,00% | 0,01 | 0,03 | 0,03 | 0,02 | 0,04 | 30K | 109 |
| 22/03/2018 | -66,67% | -0,04 | 0,02 | 0,05 | 0,02 | 0,05 | 52K | 264 |
| 21/03/2018 | -76,00% | -0,19 | 0,06 | 0,13 | 0,04 | 0,13 | 183K | 596 |
| 20/03/2018 | -26,47% | -0,09 | 0,25 | 0,35 | 0,17 | 0,35 | 191K | 730 |
| 19/03/2018 | 61,90% | 0,13 | 0,34 | 0,23 | 0,21 | 0,43 | 178K | 463 |
| 16/03/2018 | 2.000,00% | 0,20 | 0,21 | 0,04 | 0,04 | 0,55 | 111K | 365 |
| 11/05/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 172K | 172 |
| 08/05/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 889K | 615 |
| 07/05/2015 | -66,67% | -0,02 | 0,01 | 0,02 | 0,01 | 0,03 | 827K | 536 |
| 06/05/2015 | -62,50% | -0,05 | 0,03 | 0,09 | 0,02 | 0,09 | 2M | 1.155 |
| 05/05/2015 | -11,11% | -0,01 | 0,08 | 0,09 | 0,08 | 0,10 | 2M | 673 |
| 04/05/2015 | 0,00% | 0,00 | 0,09 | 0,10 | 0,09 | 0,10 | 2M | 1.214 |
| 30/04/2015 | 12,50% | 0,01 | 0,09 | 0,08 | 0,08 | 0,11 | 2M | 699 |
| 29/04/2015 | -11,11% | -0,01 | 0,08 | 0,09 | 0,08 | 0,09 | 879K | 395 |
| 28/04/2015 | -10,00% | -0,01 | 0,09 | 0,10 | 0,08 | 0,10 | 740K | 354 |
| 27/04/2015 | 0,00% | 0,00 | 0,10 | 0,11 | 0,10 | 0,12 | 554K | 342 |
| 24/04/2015 | -33,33% | -0,05 | 0,10 | 0,15 | 0,10 | 0,15 | 1M | 1.560 |
| 23/04/2015 | -28,57% | -0,06 | 0,15 | 0,18 | 0,13 | 0,19 | 2M | 2.088 |
| 22/04/2015 | 75,00% | 0,09 | 0,21 | 0,10 | 0,08 | 0,27 | 4M | 4.368 |
| 20/04/2015 | 50,00% | 0,04 | 0,12 | 0,10 | 0,08 | 0,15 | 101K | 136 |
| 17/04/2015 | - | - | 0,08 | 0,05 | 0,05 | 0,08 | 10K | 31 |
Date,Open,High,Low,Close,Volume
06-Nov-23,0.01,0.01,0.01,0.01,3670
03-Nov-23,0.01,0.01,0.01,0.01,166
01-Nov-23,0.01,0.01,0.01,0.01,25
31-Oct-23,0.01,0.01,0.01,0.01,186
30-Oct-23,0.01,0.01,0.01,0.01,428
27-Oct-23,0.01,0.01,0.01,0.01,144
26-Oct-23,0.01,0.01,0.01,0.01,497
25-Oct-23,0.01,0.01,0.01,0.01,534
24-Oct-23,0.01,0.01,0.01,0.01,467
23-Oct-23,0.01,0.01,0.01,0.01,1328
20-Oct-23,0.01,0.01,0.01,0.01,1360
19-Oct-23,0.01,0.01,0.01,0.01,363
18-Oct-23,0.01,0.01,0.01,0.01,388
17-Oct-23,0.01,0.01,0.01,0.01,731
16-Oct-23,0.01,0.01,0.01,0.01,8905
13-Oct-23,0.01,0.01,0.01,0.01,3263
11-Oct-23,0.01,0.02,0.01,0.01,37310
10-Oct-23,0.03,0.03,0.02,0.02,41639
13-Sep-22,0.01,0.01,0.01,0.01,1121
12-Sep-22,0.01,0.01,0.01,0.01,837
09-Sep-22,0.01,0.01,0.01,0.01,2270
08-Sep-22,0.01,0.01,0.01,0.01,1028
06-Sep-22,0.01,0.01,0.01,0.01,1159
05-Sep-22,0.01,0.01,0.01,0.01,772
02-Sep-22,0.01,0.01,0.01,0.01,2984
01-Sep-22,0.01,0.01,0.01,0.01,1639
31-Aug-22,0.01,0.02,0.01,0.01,32955
30-Aug-22,0.01,0.02,0.01,0.01,209623
29-Aug-22,0.01,0.02,0.01,0.01,13302
26-Aug-22,0.02,0.02,0.01,0.01,50995
25-Aug-22,0.02,0.03,0.01,0.02,170220
24-Aug-22,0.01,0.03,0.01,0.02,503208
23-Aug-22,0.01,0.02,0.01,0.01,90559
22-Aug-22,0.02,0.03,0.01,0.02,261463
19-Aug-22,0.03,0.05,0.03,0.05,56011
18-Aug-22,0.06,0.07,0.03,0.03,104898
19-Apr-21,0.01,0.01,0.01,0.01,1430
16-Apr-21,0.01,0.01,0.01,0.01,458
15-Apr-21,0.01,0.01,0.01,0.01,1965
14-Apr-21,0.01,0.01,0.01,0.01,6048
13-Apr-21,0.01,0.02,0.01,0.01,71513
12-Apr-21,0.01,0.02,0.01,0.02,18500
09-Apr-21,0.01,0.02,0.01,0.02,8531
08-Apr-21,0.01,0.02,0.01,0.01,36023
07-Apr-21,0.01,0.02,0.01,0.01,17943
06-Apr-21,0.02,0.02,0.01,0.01,5688
05-Apr-21,0.02,0.03,0.01,0.02,41199
01-Apr-21,0.02,0.03,0.02,0.02,39543
31-Mar-21,0.03,0.03,0.02,0.02,40410
30-Mar-21,0.03,0.03,0.02,0.03,40839
29-Mar-21,0.06,0.06,0.02,0.02,102779
26-Mar-21,0.13,0.13,0.06,0.07,78380
25-Mar-21,0.14,0.16,0.10,0.11,135198
23-Apr-18,0.01,0.02,0.01,0.01,11707
20-Apr-18,0.02,0.03,0.01,0.01,17478
19-Apr-18,0.02,0.03,0.02,0.02,17993
18-Apr-18,0.03,0.03,0.02,0.02,8038
17-Apr-18,0.03,0.03,0.02,0.03,12770
16-Apr-18,0.03,0.03,0.02,0.03,14582
13-Apr-18,0.02,0.03,0.02,0.02,6312
12-Apr-18,0.03,0.03,0.02,0.02,4641
11-Apr-18,0.03,0.03,0.02,0.02,1643
10-Apr-18,0.03,0.03,0.02,0.03,4806
09-Apr-18,0.03,0.03,0.02,0.03,27531
06-Apr-18,0.04,0.04,0.03,0.04,22427
05-Apr-18,0.04,0.04,0.03,0.03,14736
04-Apr-18,0.04,0.04,0.03,0.04,41129
03-Apr-18,0.05,0.05,0.03,0.04,64486
02-Apr-18,0.05,0.08,0.05,0.05,322457
29-Mar-18,0.04,0.04,0.03,0.03,9900
28-Mar-18,0.03,0.04,0.02,0.04,41574
27-Mar-18,0.04,0.04,0.02,0.04,24082
26-Mar-18,0.03,0.05,0.03,0.04,45851
23-Mar-18,0.03,0.04,0.02,0.03,29905
22-Mar-18,0.05,0.05,0.02,0.02,52372
21-Mar-18,0.13,0.13,0.04,0.06,183296
20-Mar-18,0.35,0.35,0.17,0.25,191288
19-Mar-18,0.23,0.43,0.21,0.34,177985
16-Mar-18,0.04,0.55,0.04,0.21,111177
11-May-15,0.01,0.01,0.01,0.01,171505
08-May-15,0.01,0.02,0.01,0.01,888836
07-May-15,0.02,0.03,0.01,0.01,826914
06-May-15,0.09,0.09,0.02,0.03,2003239
05-May-15,0.09,0.10,0.08,0.08,1909087
04-May-15,0.10,0.10,0.09,0.09,1878355
30-Apr-15,0.08,0.11,0.08,0.09,2196388
29-Apr-15,0.09,0.09,0.08,0.08,878839
28-Apr-15,0.10,0.10,0.08,0.09,740446
27-Apr-15,0.11,0.12,0.10,0.10,553703
24-Apr-15,0.15,0.15,0.10,0.10,1078511
23-Apr-15,0.18,0.19,0.13,0.15,1612588
22-Apr-15,0.10,0.27,0.08,0.21,3834455
20-Apr-15,0.10,0.15,0.08,0.12,101011
17-Apr-15,0.05,0.08,0.05,0.08,9975
*exoneração de responsabilidade e termos de uso