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
26/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	371K	311
25/07/2024	0,00%	0,00	0,18	0,18	0,18	0,19	186K	257
24/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	665K	754
23/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	430K	436
22/07/2024	0,00%	0,00	0,18	0,19	0,17	0,19	574K	520
19/07/2024	-5,26%	-0,01	0,18	0,19	0,18	0,19	214K	248
18/07/2024	0,00%	0,00	0,19	0,19	0,18	0,19	114K	223
17/07/2024	0,00%	0,00	0,19	0,19	0,18	0,20	299K	379
16/07/2024	0,00%	0,00	0,19	0,19	0,19	0,20	405K	335
15/07/2024	-5,00%	-0,01	0,19	0,20	0,18	0,21	1M	824
12/07/2024	-13,04%	-0,03	0,20	0,23	0,20	0,25	3M	1.236
11/07/2024	27,78%	0,05	0,23	0,18	0,17	0,26	6M	2.724
10/07/2024	0,00%	0,00	0,18	0,19	0,17	0,19	327K	345
09/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	166K	553
08/07/2024	0,00%	0,00	0,18	0,19	0,17	0,19	157K	311
05/07/2024	-5,26%	-0,01	0,18	0,18	0,18	0,19	105K	186
04/07/2024	5,56%	0,01	0,19	0,18	0,17	0,19	195K	246
03/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	110K	225
02/07/2024	0,00%	0,00	0,18	0,18	0,17	0,19	116K	247
01/07/2024	5,88%	0,01	0,18	0,18	0,17	0,19	235K	239
28/06/2024	-5,56%	-0,01	0,17	0,18	0,17	0,19	124K	228
27/06/2024	5,88%	0,01	0,18	0,17	0,17	0,18	85K	340
26/06/2024	-5,56%	-0,01	0,17	0,18	0,17	0,18	45K	213
25/06/2024	0,00%	0,00	0,18	0,18	0,17	0,19	189K	235
24/06/2024	0,00%	0,00	0,18	0,18	0,17	0,19	204K	234
21/06/2024	0,00%	0,00	0,18	0,18	0,17	0,18	58K	198
20/06/2024	0,00%	0,00	0,18	0,18	0,17	0,18	91K	237
19/06/2024	0,00%	0,00	0,18	0,18	0,17	0,19	360K	405
18/06/2024	-10,00%	-0,02	0,18	0,19	0,18	0,20	482K	589
17/06/2024	5,26%	0,01	0,20	0,19	0,19	0,20	123K	280
14/06/2024	-5,00%	-0,01	0,19	0,19	0,19	0,21	319K	341
13/06/2024	5,26%	0,01	0,20	0,20	0,19	0,20	122K	296
12/06/2024	-5,00%	-0,01	0,19	0,20	0,19	0,20	50K	211
11/06/2024	5,26%	0,01	0,20	0,19	0,19	0,20	117K	271
10/06/2024	0,00%	0,00	0,19	0,20	0,19	0,20	116K	362
07/06/2024	-9,52%	-0,02	0,19	0,20	0,19	0,20	289K	434
06/06/2024	0,00%	0,00	0,21	0,21	0,20	0,21	140K	284
05/06/2024	5,00%	0,01	0,21	0,20	0,20	0,21	307K	394
04/06/2024	0,00%	0,00	0,20	0,20	0,19	0,21	394K	482
03/06/2024	-9,09%	-0,02	0,20	0,22	0,19	0,22	2M	885
31/05/2024	-8,33%	-0,02	0,22	0,24	0,22	0,24	558K	381
29/05/2024	-4,00%	-0,01	0,24	0,25	0,23	0,26	1M	916
28/05/2024	0,00%	0,00	0,25	0,25	0,25	0,27	590K	286
27/05/2024	-3,85%	-0,01	0,25	0,26	0,24	0,27	679K	389
24/05/2024	-3,70%	-0,01	0,26	0,27	0,26	0,28	222K	243
23/05/2024	-6,90%	-0,02	0,27	0,29	0,26	0,30	2M	549
22/05/2024	-3,33%	-0,01	0,29	0,31	0,28	0,32	1M	885
21/05/2024	15,38%	0,04	0,30	0,28	0,27	0,34	4M	1.729
20/05/2024	8,33%	0,02	0,26	0,25	0,23	0,27	1M	649
17/05/2024	4,35%	0,01	0,24	0,23	0,23	0,25	677K	362
16/05/2024	4,55%	0,01	0,23	0,22	0,22	0,24	574K	276
15/05/2024	0,00%	0,00	0,22	0,22	0,21	0,23	540K	409
14/05/2024	0,00%	0,00	0,22	0,22	0,21	0,23	235K	276
13/05/2024	0,00%	0,00	0,22	0,22	0,21	0,23	387K	312
10/05/2024	-4,35%	-0,01	0,22	0,23	0,21	0,23	538K	308
09/05/2024	-4,17%	-0,01	0,23	0,24	0,22	0,25	983K	486
08/05/2024	9,09%	0,02	0,24	0,23	0,22	0,25	837K	448
07/05/2024	10,00%	0,02	0,22	0,21	0,21	0,24	1M	1.434
06/05/2024	0,00%	0,00	0,20	0,20	0,20	0,21	146K	262
03/05/2024	-4,76%	-0,01	0,20	0,21	0,20	0,21	181K	264
02/05/2024	0,00%	0,00	0,21	0,21	0,20	0,21	277K	381
30/04/2024	-4,55%	-0,01	0,21	0,22	0,20	0,22	512K	413
29/04/2024	0,00%	0,00	0,22	0,22	0,21	0,23	490K	466
26/04/2024	0,00%	0,00	0,22	0,23	0,22	0,24	576K	438
25/04/2024	-4,35%	-0,01	0,22	0,23	0,22	0,24	599K	412
24/04/2024	-4,17%	-0,01	0,23	0,24	0,23	0,25	415K	330
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	-	-	0,42	0,43	0,41	0,44	1M	475

Date,Open,High,Low,Close,Volume
26-Jul-24,0.18,0.19,0.17,0.18,370759
25-Jul-24,0.18,0.19,0.18,0.18,186249
24-Jul-24,0.18,0.19,0.17,0.18,664777
23-Jul-24,0.18,0.19,0.17,0.18,430077
22-Jul-24,0.19,0.19,0.17,0.18,574179
19-Jul-24,0.19,0.19,0.18,0.18,214015
18-Jul-24,0.19,0.19,0.18,0.19,114094
17-Jul-24,0.19,0.20,0.18,0.19,299172
16-Jul-24,0.19,0.20,0.19,0.19,405037
15-Jul-24,0.20,0.21,0.18,0.19,1035386
12-Jul-24,0.23,0.25,0.20,0.20,3020631
11-Jul-24,0.18,0.26,0.17,0.23,6452297
10-Jul-24,0.19,0.19,0.17,0.18,327168
09-Jul-24,0.18,0.19,0.17,0.18,166435
08-Jul-24,0.19,0.19,0.17,0.18,157075
05-Jul-24,0.18,0.19,0.18,0.18,104951
04-Jul-24,0.18,0.19,0.17,0.19,194609
03-Jul-24,0.18,0.19,0.17,0.18,110121
02-Jul-24,0.18,0.19,0.17,0.18,116259
01-Jul-24,0.18,0.19,0.17,0.18,235004
28-Jun-24,0.18,0.19,0.17,0.17,123990
27-Jun-24,0.17,0.18,0.17,0.18,85330
26-Jun-24,0.18,0.18,0.17,0.17,44830
25-Jun-24,0.18,0.19,0.17,0.18,189335
24-Jun-24,0.18,0.19,0.17,0.18,203672
21-Jun-24,0.18,0.18,0.17,0.18,57596
20-Jun-24,0.18,0.18,0.17,0.18,91194
19-Jun-24,0.18,0.19,0.17,0.18,360076
18-Jun-24,0.19,0.20,0.18,0.18,481794
17-Jun-24,0.19,0.20,0.19,0.20,123207
14-Jun-24,0.19,0.21,0.19,0.19,318813
13-Jun-24,0.20,0.20,0.19,0.20,121540
12-Jun-24,0.20,0.20,0.19,0.19,49729
11-Jun-24,0.19,0.20,0.19,0.20,117117
10-Jun-24,0.20,0.20,0.19,0.19,115575
07-Jun-24,0.20,0.20,0.19,0.19,288633
06-Jun-24,0.21,0.21,0.20,0.21,139798
05-Jun-24,0.20,0.21,0.20,0.21,306885
04-Jun-24,0.20,0.21,0.19,0.20,393739
03-Jun-24,0.22,0.22,0.19,0.20,1573750
31-May-24,0.24,0.24,0.22,0.22,557707
29-May-24,0.25,0.26,0.23,0.24,1297048
28-May-24,0.25,0.27,0.25,0.25,590159
27-May-24,0.26,0.27,0.24,0.25,678944
24-May-24,0.27,0.28,0.26,0.26,222239
23-May-24,0.29,0.30,0.26,0.27,1549498
22-May-24,0.31,0.32,0.28,0.29,1264123
21-May-24,0.28,0.34,0.27,0.30,4048638
20-May-24,0.25,0.27,0.23,0.26,1366135
17-May-24,0.23,0.25,0.23,0.24,677249
16-May-24,0.22,0.24,0.22,0.23,574203
15-May-24,0.22,0.23,0.21,0.22,539961
14-May-24,0.22,0.23,0.21,0.22,234776
13-May-24,0.22,0.23,0.21,0.22,387460
10-May-24,0.23,0.23,0.21,0.22,538172
09-May-24,0.24,0.25,0.22,0.23,983286
08-May-24,0.23,0.25,0.22,0.24,836775
07-May-24,0.21,0.24,0.21,0.22,1424443
06-May-24,0.20,0.21,0.20,0.20,146414
03-May-24,0.21,0.21,0.20,0.20,181096
02-May-24,0.21,0.21,0.20,0.21,276848
30-Apr-24,0.22,0.22,0.20,0.21,511922
29-Apr-24,0.22,0.23,0.21,0.22,490324
26-Apr-24,0.23,0.24,0.22,0.22,576314
25-Apr-24,0.23,0.24,0.22,0.22,598645
24-Apr-24,0.24,0.25,0.23,0.23,414607
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

*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