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
20/05/2025	0,00%	0,00	0,52	0,52	0,50	0,53	127K	182
19/05/2025	-5,45%	-0,03	0,52	0,55	0,51	0,55	345K	278
16/05/2025	-3,51%	-0,02	0,55	0,57	0,55	0,58	319K	231
15/05/2025	-3,39%	-0,02	0,57	0,58	0,57	0,61	556K	404
14/05/2025	-3,28%	-0,02	0,59	0,62	0,59	0,62	476K	249
13/05/2025	0,00%	0,00	0,61	0,62	0,61	0,64	718K	281
12/05/2025	0,00%	0,00	0,61	0,63	0,61	0,64	140K	174

09/05/2025	-7,58%	-0,05	0,61	0,67	0,61	0,67	438K	363
08/05/2025	-1,49%	-0,01	0,66	0,67	0,65	0,70	671K	394
07/05/2025	0,00%	0,00	0,67	0,67	0,66	0,68	68K	106
06/05/2025	-1,47%	-0,01	0,67	0,68	0,67	0,70	173K	146
05/05/2025	0,00%	0,00	0,68	0,69	0,66	0,70	155K	160
02/05/2025	1,49%	0,01	0,68	0,66	0,66	0,72	333K	322
30/04/2025	-1,47%	-0,01	0,67	0,68	0,67	0,69	112K	143
29/04/2025	0,00%	0,00	0,68	0,68	0,68	0,70	147K	170
28/04/2025	-1,45%	-0,01	0,68	0,70	0,67	0,71	180K	247
25/04/2025	-4,17%	-0,03	0,69	0,72	0,69	0,72	290K	262
24/04/2025	0,00%	0,00	0,72	0,73	0,68	0,73	680K	407
23/04/2025	-2,70%	-0,02	0,72	0,75	0,71	0,78	1M	584
22/04/2025	-1,33%	-0,01	0,74	0,75	0,73	0,83	4M	1.766
17/04/2025	-8,54%	-0,07	0,75	0,81	0,75	0,83	573K	358
16/04/2025	0,00%	0,00	0,82	0,84	0,81	0,84	125K	160
15/04/2025	-2,38%	-0,02	0,82	0,85	0,82	0,85	201K	210
14/04/2025	-4,55%	-0,04	0,84	0,87	0,82	0,87	580K	438
11/04/2025	1,15%	0,01	0,88	0,87	0,86	0,89	145K	114
10/04/2025	-1,14%	-0,01	0,87	0,86	0,85	0,91	563K	370
09/04/2025	7,32%	0,06	0,88	0,82	0,80	0,88	534K	583
08/04/2025	-3,53%	-0,03	0,82	0,87	0,80	0,90	503K	292
07/04/2025	-6,59%	-0,06	0,85	0,90	0,83	0,91	682K	337
04/04/2025	-6,19%	-0,06	0,91	0,97	0,89	0,97	794K	375
03/04/2025	-2,02%	-0,02	0,97	1,01	0,95	1,10	2M	614
02/04/2025	4,21%	0,04	0,99	0,98	0,95	1,22	6M	2.091
01/04/2025	25,00%	0,19	0,95	0,80	0,79	1,05	4M	1.738
31/03/2025	1,33%	0,01	0,76	0,76	0,75	0,79	263K	199
28/03/2025	-1,32%	-0,01	0,75	0,77	0,75	0,79	388K	227
27/03/2025	-2,56%	-0,02	0,76	0,80	0,75	0,81	525K	358
26/03/2025	2,63%	0,02	0,78	0,77	0,73	0,81	1M	432
25/03/2025	-5,00%	-0,04	0,76	0,80	0,75	0,81	828K	429
24/03/2025	0,00%	0,00	0,80	0,79	0,76	0,82	700K	366
21/03/2025	-3,61%	-0,03	0,80	0,83	0,80	0,83	392K	267
20/03/2025	1,22%	0,01	0,83	0,83	0,81	0,84	299K	211
19/03/2025	0,00%	0,00	0,82	0,83	0,80	0,86	780K	393
18/03/2025	-1,20%	-0,01	0,82	0,82	0,80	0,88	953K	576
17/03/2025	-2,35%	-0,02	0,83	0,85	0,82	0,87	520K	354
14/03/2025	-1,16%	-0,01	0,85	0,86	0,82	0,89	985K	547
13/03/2025	-3,37%	-0,03	0,86	0,88	0,84	0,92	924K	608
12/03/2025	0,00%	0,00	0,89	0,90	0,87	0,95	860K	519
11/03/2025	1,14%	0,01	0,89	0,87	0,77	0,94	3M	1.728
10/03/2025	-16,19%	-0,17	0,88	1,07	0,88	1,17	5M	2.229
07/03/2025	17,98%	0,16	1,05	0,94	0,93	1,16	8M	3.341
06/03/2025	64,81%	0,35	0,89	0,56	0,55	0,99	7M	5.002
05/03/2025	-23,94%	-0,17	0,54	0,64	0,54	0,68	2M	2.007
28/02/2025	7.000,00%	0,70	0,71	0,87	0,71	0,95	3M	2.932
27/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	62K	334
26/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	26K	311
25/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	151K	457
24/02/2025	0,00%	0,00	0,01	0,01	0,01	0,02	1M	1.563
21/02/2025	0,00%	0,00	0,01	0,01	0,01	0,02	5M	4.059
20/02/2025	0,00%	0,00	0,01	0,02	0,01	0,03	9M	7.100
19/02/2025	-50,00%	-0,01	0,01	0,01	0,01	0,02	688K	1.397
18/02/2025	100,00%	0,01	0,02	0,01	0,01	0,02	1M	1.425
17/02/2025	0,00%	0,00	0,01	0,01	0,01	0,02	2M	1.383
14/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	417K	176
13/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	14K	125
12/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	168
11/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	20K	237
10/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	23K	235
07/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	17K	133
06/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	18K	209
05/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	17K	152
04/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	167
03/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	46K	418
31/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	34K	473
30/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	121K	710
29/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	63K	441
28/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	19K	153
27/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	18K	226
24/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	5K	190
23/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	8K	172
22/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	13K	173
21/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	8K	158
20/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	44K	193
17/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	24K	546
16/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	362K	194
15/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	68K	181
14/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	147
13/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	215
10/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	158
09/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	155
08/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	10K	192
07/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	77K	315
06/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	30K	234
03/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	16K	253
02/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	22K	259
30/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	22K	291
27/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	8K	225
26/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	13K	284
23/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	23K	408
20/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	24K	208
19/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	33K	233
18/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	13K	246
17/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	38K	262
16/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	14K	310
13/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	123K	354
12/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	97K	239
11/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	12K	228
10/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	13K	228
09/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	19K	307
06/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	49K	275
05/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	22K	223
04/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	25K	243
03/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	66K	281
02/12/2024	0,00%	0,00	0,01	0,01	0,01	0,01	53K	381
29/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	41K	384
28/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	64K	331
27/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	39K	373
26/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	75K	378
25/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	280K	600
22/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	73K	415
21/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	131K	589
19/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	252K	705
18/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	934K	985
14/11/2024	0,00%	0,00	0,01	0,01	0,01	0,01	419K	4.246
13/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	3M	5.527
12/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	311K	519
11/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	381K	616
08/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	283K	563
07/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	813K	790
06/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	1M	661
05/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	145K	592
04/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	312K	700
01/11/2024	0,00%	0,00	0,01	0,01	0,01	0,02	2M	693
31/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	2M	2.283
30/10/2024	-	-	0,01	0,01	0,01	0,02	1M	658

Date,Open,High,Low,Close,Volume
20-May-25,0.52,0.53,0.50,0.52,126648
19-May-25,0.55,0.55,0.51,0.52,345318
16-May-25,0.57,0.58,0.55,0.55,319254
15-May-25,0.58,0.61,0.57,0.57,555862
14-May-25,0.62,0.62,0.59,0.59,476188
13-May-25,0.62,0.64,0.61,0.61,717640
12-May-25,0.63,0.64,0.61,0.61,139904
09-May-25,0.67,0.67,0.61,0.61,438094
08-May-25,0.67,0.70,0.65,0.66,670993
07-May-25,0.67,0.68,0.66,0.67,67610
06-May-25,0.68,0.70,0.67,0.67,173331
05-May-25,0.69,0.70,0.66,0.68,154623
02-May-25,0.66,0.72,0.66,0.68,332522
30-Apr-25,0.68,0.69,0.67,0.67,111974
29-Apr-25,0.68,0.70,0.68,0.68,146705
28-Apr-25,0.70,0.71,0.67,0.68,180145
25-Apr-25,0.72,0.72,0.69,0.69,290142
24-Apr-25,0.73,0.73,0.68,0.72,679917
23-Apr-25,0.75,0.78,0.71,0.72,1304379
22-Apr-25,0.75,0.83,0.73,0.74,3946840
17-Apr-25,0.81,0.83,0.75,0.75,572712
16-Apr-25,0.84,0.84,0.81,0.82,124846
15-Apr-25,0.85,0.85,0.82,0.82,200865
14-Apr-25,0.87,0.87,0.82,0.84,579540
11-Apr-25,0.87,0.89,0.86,0.88,144842
10-Apr-25,0.86,0.91,0.85,0.87,562968
09-Apr-25,0.82,0.88,0.80,0.88,533948
08-Apr-25,0.87,0.90,0.80,0.82,503173
07-Apr-25,0.90,0.91,0.83,0.85,681735
04-Apr-25,0.97,0.97,0.89,0.91,793896
03-Apr-25,1.01,1.10,0.95,0.97,1551167
02-Apr-25,0.98,1.22,0.95,0.99,5565854
01-Apr-25,0.80,1.05,0.79,0.95,3709613
31-Mar-25,0.76,0.79,0.75,0.76,262542
28-Mar-25,0.77,0.79,0.75,0.75,387557
27-Mar-25,0.80,0.81,0.75,0.76,525389
26-Mar-25,0.77,0.81,0.73,0.78,1065632
25-Mar-25,0.80,0.81,0.75,0.76,827843
24-Mar-25,0.79,0.82,0.76,0.80,700335
21-Mar-25,0.83,0.83,0.80,0.80,392215
20-Mar-25,0.83,0.84,0.81,0.83,298952
19-Mar-25,0.83,0.86,0.80,0.82,779996
18-Mar-25,0.82,0.88,0.80,0.82,952763
17-Mar-25,0.85,0.87,0.82,0.83,520342
14-Mar-25,0.86,0.89,0.82,0.85,984841
13-Mar-25,0.88,0.92,0.84,0.86,923512
12-Mar-25,0.90,0.95,0.87,0.89,860295
11-Mar-25,0.87,0.94,0.77,0.89,2852038
10-Mar-25,1.07,1.17,0.88,0.88,4925991
07-Mar-25,0.94,1.16,0.93,1.05,7707002
06-Mar-25,0.56,0.99,0.55,0.89,7012986
05-Mar-25,0.64,0.68,0.54,0.54,2176201
28-Feb-25,0.87,0.95,0.71,0.71,2786721
27-Feb-25,0.01,0.01,0.01,0.01,62326
26-Feb-25,0.01,0.01,0.01,0.01,26476
25-Feb-25,0.01,0.01,0.01,0.01,151178
24-Feb-25,0.01,0.02,0.01,0.01,1451358
21-Feb-25,0.01,0.02,0.01,0.01,4579941
20-Feb-25,0.02,0.03,0.01,0.01,9138356
19-Feb-25,0.01,0.02,0.01,0.01,688480
18-Feb-25,0.01,0.02,0.01,0.02,1074839
17-Feb-25,0.01,0.02,0.01,0.01,2227571
14-Feb-25,0.01,0.01,0.01,0.01,416668
13-Feb-25,0.01,0.01,0.01,0.01,14017
12-Feb-25,0.01,0.01,0.01,0.01,7376
11-Feb-25,0.01,0.01,0.01,0.01,20345
10-Feb-25,0.01,0.01,0.01,0.01,23479
07-Feb-25,0.01,0.01,0.01,0.01,16856
06-Feb-25,0.01,0.01,0.01,0.01,17585
05-Feb-25,0.01,0.01,0.01,0.01,17454
04-Feb-25,0.01,0.01,0.01,0.01,7054
03-Feb-25,0.01,0.01,0.01,0.01,45612
31-Jan-25,0.01,0.01,0.01,0.01,33763
30-Jan-25,0.01,0.01,0.01,0.01,121125
29-Jan-25,0.01,0.01,0.01,0.01,63202
28-Jan-25,0.01,0.01,0.01,0.01,18886
27-Jan-25,0.01,0.01,0.01,0.01,18171
24-Jan-25,0.01,0.01,0.01,0.01,5207
23-Jan-25,0.01,0.01,0.01,0.01,7548
22-Jan-25,0.01,0.01,0.01,0.01,12897
21-Jan-25,0.01,0.01,0.01,0.01,7688
20-Jan-25,0.01,0.01,0.01,0.01,43656
17-Jan-25,0.01,0.01,0.01,0.01,23852
16-Jan-25,0.01,0.01,0.01,0.01,361720
15-Jan-25,0.01,0.01,0.01,0.01,68475
14-Jan-25,0.01,0.01,0.01,0.01,6278
13-Jan-25,0.01,0.01,0.01,0.01,5589
10-Jan-25,0.01,0.01,0.01,0.01,6351
09-Jan-25,0.01,0.01,0.01,0.01,7150
08-Jan-25,0.01,0.01,0.01,0.01,10252
07-Jan-25,0.01,0.01,0.01,0.01,77200
06-Jan-25,0.01,0.01,0.01,0.01,30084
03-Jan-25,0.01,0.01,0.01,0.01,16017
02-Jan-25,0.01,0.01,0.01,0.01,21905
30-Dec-24,0.01,0.01,0.01,0.01,21568
27-Dec-24,0.01,0.01,0.01,0.01,8138
26-Dec-24,0.01,0.01,0.01,0.01,12583
23-Dec-24,0.01,0.01,0.01,0.01,22537
20-Dec-24,0.01,0.01,0.01,0.01,24123
19-Dec-24,0.01,0.01,0.01,0.01,33208
18-Dec-24,0.01,0.01,0.01,0.01,13166
17-Dec-24,0.01,0.01,0.01,0.01,37707
16-Dec-24,0.01,0.01,0.01,0.01,13722
13-Dec-24,0.01,0.01,0.01,0.01,122671
12-Dec-24,0.01,0.01,0.01,0.01,96718
11-Dec-24,0.01,0.01,0.01,0.01,11827
10-Dec-24,0.01,0.01,0.01,0.01,13372
09-Dec-24,0.01,0.01,0.01,0.01,18807
06-Dec-24,0.01,0.01,0.01,0.01,48762
05-Dec-24,0.01,0.01,0.01,0.01,22184
04-Dec-24,0.01,0.01,0.01,0.01,24621
03-Dec-24,0.01,0.01,0.01,0.01,66439
02-Dec-24,0.01,0.01,0.01,0.01,53426
29-Nov-24,0.01,0.01,0.01,0.01,40523
28-Nov-24,0.01,0.01,0.01,0.01,64094
27-Nov-24,0.01,0.01,0.01,0.01,39053
26-Nov-24,0.01,0.01,0.01,0.01,75147
25-Nov-24,0.01,0.01,0.01,0.01,280027
22-Nov-24,0.01,0.01,0.01,0.01,72639
21-Nov-24,0.01,0.01,0.01,0.01,130956
19-Nov-24,0.01,0.01,0.01,0.01,251588
18-Nov-24,0.01,0.01,0.01,0.01,933886
14-Nov-24,0.01,0.01,0.01,0.01,419100
13-Nov-24,0.01,0.02,0.01,0.01,3261458
12-Nov-24,0.01,0.02,0.01,0.01,311310
11-Nov-24,0.01,0.02,0.01,0.01,381443
08-Nov-24,0.01,0.02,0.01,0.01,283070
07-Nov-24,0.01,0.02,0.01,0.01,812913
06-Nov-24,0.01,0.02,0.01,0.01,1008076
05-Nov-24,0.01,0.02,0.01,0.01,144745
04-Nov-24,0.01,0.02,0.01,0.01,312156
01-Nov-24,0.01,0.02,0.01,0.01,1754176
31-Oct-24,0.01,0.02,0.01,0.01,1712850
30-Oct-24,0.01,0.02,0.01,0.01,1436950

*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