PDG Realty S.A. Empreendimentos E Participacoes Historical Data - PDGR3 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
PDG Realty S.A. Empreendimentos E Participacoes (PDGR3)
PDG Realty S.A. Empreendimentos E Participacoes (PDGR3) Historical

PDG Realty S.A. Empreendimentos E Participacoes (PDGR3)

0.26

0.00

(0.00%)

Closed April 19 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-13.3333333333	0.3	0.3	0.25	1807500	0.26975878	CS
4	-0.03	-10.3448275862	0.29	0.37	0.25	2203258	0.30068105	CS
12	-0.14	-35	0.4	0.41	0.25	2088316	0.32052886	CS
26	-2.5	-90.5797101449	2.76	3.28	0.25	3798817	0.48751844	CS
52	-2.96	-91.9254658385	3.22	7.38	0.25	1957119	0.66722341	CS
156	-535.74	-99.9514925373	536	873	0.25	2902562	44.93737296	CS
260	-609.74	-99.9573770492	610	943	0.25	1799139	62.91969088	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475800	0.26	-0.01	-3.70	0.28	0.28	0.25	3277500
1713389400	0.27	0	0.00	0.28	0.28	0.27	865700
1713302940	0.27	-0.01	-3.57	0.27	0.28	0.26	1834800
1713216600	0.28	0	0.00	0.29	0.29	0.27	1511000
1712957400	0.28	-0.02	-6.67	0.3	0.3	0.28	1548500
1712870940	0.3	0	0.00	0.3	0.3	0.29	577300
1712784540	0.3	-0.01	-3.23	0.31	0.31	0.29	1158900
1712698140	0.31	0.01	3.33	0.3	0.31	0.29	1636100
1712611740	0.3	0	0.00	0.3	0.31	0.29	1075700
1712352600	0.3	-0.01	-3.23	0.31	0.31	0.3	635400
1712266140	0.31	0.01	3.33	0.3	0.32	0.3	1877300
1712179740	0.3	-0.01	-3.23	0.3	0.31	0.29	3189400
1712093400	0.31	0	0.00	0.32	0.32	0.29	4431900
1712006940	0.31	-0.02	-6.06	0.36	0.37	0.31	9143400
1711661400	0.33	0.01	3.13	0.33	0.34	0.32	1366000
1711574940	0.32	0.01	3.23	0.32	0.34	0.31	4475600
1711488540	0.31	0.02	6.90	0.29	0.31	0.29	1650500
1711402140	0.29	0	0.00	0.29	0.3	0.28	669700
1711143000	0.29	0	0.00	0.29	0.3	0.28	937200
1711056600	0.29	0	0.00	0.29	0.31	0.29	2169600
1710970200	0.29	0.01	3.57	0.28	0.3	0.28	1692700
1710883740	0.28	-0.01	-3.45	0.29	0.3	0.27	2538700
1710797400	0.29	-0.01	-3.33	0.3	0.3	0.29	1398900
1710538200	0.3	0	0.00	0.31	0.31	0.29	1240100
1710451740	0.3	-0.01	-3.23	0.31	0.32	0.3	765500
1710365400	0.31	-0.02	-6.06	0.33	0.33	0.3	2250400
1710278940	0.33	0	0.00	0.34	0.34	0.32	1134000
1710192600	0.33	0.02	6.45	0.32	0.35	0.31	6200400
1709933400	0.31	0.02	6.90	0.29	0.33	0.29	5030100
1709847000	0.29	-0.01	-3.33	0.29	0.3	0.29	489400
1709760540	0.3	0	0.00	0.29	0.3	0.29	730300
1709674200	0.3	0	0.00	0.31	0.31	0.29	963700
1709587740	0.3	-0.01	-3.23	0.31	0.32	0.3	846800
1709328600	0.31	0	0.00	0.31	0.32	0.3	748000
1709242200	0.31	0	0.00	0.31	0.32	0.3	803200
1709155800	0.31	-0.01	-3.13	0.31	0.32	0.3	1368400
1709069400	0.32	0	0.00	0.32	0.33	0.31	1235700
1708983000	0.32	0	0.00	0.33	0.33	0.31	1277500
1708723800	0.32	-0.01	-3.03	0.33	0.34	0.31	2093200
1708637400	0.33	0.01	3.13	0.32	0.34	0.32	950400
1708550940	0.32	-0.01	-3.03	0.34	0.34	0.32	1573900
1708464600	0.33	0	0.00	0.33	0.34	0.33	1862900
1708378200	0.33	-0.01	-2.94	0.35	0.35	0.33	1563000
1708119000	0.34	-0.01	-2.86	0.35	0.36	0.34	598200
1708032600	0.35	0.02	6.06	0.33	0.37	0.33	5526500
1707946200	0.33	-0.01	-2.94	0.34	0.35	0.33	834700
1707514200	0.34	0.01	3.03	0.33	0.36	0.33	2936900
1707427800	0.33	0	0.00	0.33	0.34	0.32	1888200
1707341400	0.33	-0.01	-2.94	0.34	0.34	0.32	1524500
1707255000	0.34	0.01	3.03	0.33	0.35	0.32	2029700
1707168600	0.33	-0.01	-2.94	0.35	0.35	0.32	2036100
1706909400	0.34	-0.01	-2.86	0.35	0.37	0.34	2201000
1706822940	0.35	-0.02	-5.41	0.37	0.38	0.34	6954400
1706736600	0.37	-0.01	-2.63	0.38	0.39	0.37	1687500
1706650200	0.38	-0.01	-2.56	0.39	0.4	0.37	3531100
1706563800	0.39	-0.01	-2.50	0.39	0.4	0.38	2697100
1706304600	0.4	0	0.00	0.4	0.4099999	0.39	1799400
1706218200	0.4	-0.01	-2.44	0.4099999	0.42	0.4	855600
1706131800	0.4099999	0.0099999	2.50	0.4099999	0.42	0.4	1656800
1706045400	0.4	0	0.00	0.4	0.4099999	0.4	1586800
1705959000	0.4	-0.01	-2.44	0.4099999	0.42	0.4	1796400
1705699800	0.4099999	0	0.00	0.4099999	0.42	0.4	1245300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions