Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PDGR3F - PDG REALT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 1,33 | 1,29 | +1,57% | 1,24 | 1,33 | 1,26 | 1,29 | 1,33 | 21 | 34.587 |
| 17/7/2026 | 1,27 | 1,27 | -2,31% | 1,22 | 1,40 | 1,32 | 1,28 | 1,29 | 33 | 84.643 |
| 16/7/2026 | 1,24 | 1,30 | +1,56% | 1,21 | 1,30 | 1,23 | 1,27 | 1,29 | 13 | 15.225 |
| 15/7/2026 | 1,22 | 1,28 | +3,23% | 1,22 | 1,29 | 1,24 | 1,23 | 1,28 | 29 | 38.588 |
| 14/7/2026 | 1,24 | 1,24 | -2,36% | 1,24 | 1,31 | 1,26 | 1,24 | 1,25 | 22 | 17.420 |
| 13/7/2026 | 1,24 | 1,27 | 0,00% | 1,24 | 1,29 | 1,26 | 1,25 | 1,27 | 16 | 14.335 |
| 10/7/2026 | 1,21 | 1,27 | +1,60% | 1,21 | 1,35 | 1,25 | 1,27 | 1,38 | 35 | 65.297 |
| 9/7/2026 | 1,28 | 1,25 | -1,57% | 1,22 | 1,29 | 1,24 | 1,25 | 1,28 | 21 | 38.799 |
| 8/7/2026 | 1,22 | 1,27 | +5,83% | 1,20 | 1,27 | 1,24 | 1,22 | 1,29 | 15 | 15.742 |
| 7/7/2026 | 1,25 | 1,20 | -4,00% | 1,20 | 1,29 | 1,24 | 1,20 | 1,25 | 38 | 42.837 |
| 6/7/2026 | 1,32 | 1,25 | -6,02% | 1,25 | 1,45 | 1,30 | 1,25 | 1,26 | 28 | 27.908 |
| 3/7/2026 | 1,37 | 1,33 | -3,62% | 1,33 | 1,40 | 1,35 | 1,33 | 1,38 | 44 | 62.428 |
| 2/7/2026 | 1,35 | 1,38 | +2,22% | 1,35 | 1,40 | 1,38 | 1,38 | 1,40 | 20 | 23.606 |
| 1/7/2026 | 1,48 | 1,35 | -8,16% | 1,35 | 1,48 | 1,40 | 1,35 | 1,36 | 27 | 25.068 |
| 30/6/2026 | 1,47 | 1,47 | -2,00% | 1,36 | 1,47 | 1,43 | 1,45 | 1,47 | 29 | 27.503 |
| 29/6/2026 | 1,51 | 1,50 | +3,45% | 1,39 | 1,51 | 1,49 | 1,39 | 1,50 | 10 | 5.982 |
| 26/6/2026 | 1,39 | 1,45 | +4,32% | 1,39 | 1,46 | 1,42 | 1,40 | 1,45 | 18 | 9.112 |
| 25/6/2026 | 1,41 | 1,39 | -4,79% | 1,39 | 1,43 | 1,40 | 1,39 | 1,40 | 17 | 24.400 |
| 24/6/2026 | 1,41 | 1,46 | +2,10% | 1,39 | 1,46 | 1,41 | 1,45 | 1,46 | 13 | 11.304 |
| 23/6/2026 | 1,38 | 1,43 | +1,42% | 1,38 | 1,45 | 1,41 | 1,39 | 1,43 | 16 | 34.621 |
| 22/6/2026 | 1,42 | 1,41 | +0,71% | 1,40 | 1,52 | 1,44 | 1,41 | 1,52 | 23 | 36.672 |
| 19/6/2026 | 1,46 | 1,40 | -2,10% | 1,40 | 1,47 | 1,42 | 1,40 | 1,42 | 12 | 20.386 |
| 18/6/2026 | 1,32 | 1,43 | +8,33% | 1,32 | 1,46 | 1,44 | 1,41 | 1,43 | 19 | 30.199 |
| 17/6/2026 | 1,42 | 1,32 | -5,71% | 1,30 | 1,51 | 1,33 | 1,32 | 1,40 | 33 | 29.243 |
| 16/6/2026 | 1,52 | 1,40 | -2,78% | 1,40 | 1,52 | 1,44 | 1,40 | 1,45 | 18 | 29.565 |
| 15/6/2026 | 1,43 | 1,44 | -1,37% | 1,40 | 1,51 | 1,47 | 1,40 | 1,46 | 31 | 28.623 |
| 12/6/2026 | 1,48 | 1,46 | +1,39% | 1,46 | 1,52 | 1,47 | 1,40 | 1,47 | 22 | 36.341 |
| 11/6/2026 | 1,42 | 1,44 | 0,00% | 1,39 | 1,50 | 1,41 | 1,39 | 1,44 | 20 | 26.511 |
| 10/6/2026 | 1,57 | 1,44 | -0,69% | 1,44 | 1,60 | 1,46 | 1,44 | 1,47 | 31 | 53.340 |
| 9/6/2026 | 1,53 | 1,45 | 0,00% | 1,45 | 1,57 | 1,50 | 1,45 | 1,57 | 30 | 31.975 |
| 8/6/2026 | 1,45 | 1,45 | 0,00% | 1,45 | 1,60 | 1,52 | 1,45 | 1,57 | 39 | 62.330 |
| 5/6/2026 | 1,47 | 1,45 | -7,64% | 1,45 | 1,57 | 1,49 | 1,45 | 1,57 | 15 | 22.420 |
| 3/6/2026 | 1,56 | 1,57 | -1,88% | 1,49 | 1,60 | 1,52 | 1,49 | 1,57 | 27 | 38.678 |
| 2/6/2026 | 1,55 | 1,60 | +8,11% | 1,44 | 1,60 | 1,49 | 1,46 | 1,60 | 19 | 27.167 |
| 1/6/2026 | 1,48 | 1,48 | -2,63% | 1,45 | 1,51 | 1,47 | 1,48 | 1,50 | 32 | 32.689 |
| 29/5/2026 | 1,51 | 1,52 | +3,40% | 1,51 | 1,53 | 1,52 | 1,50 | 1,52 | 27 | 45.302 |
| 28/5/2026 | 1,52 | 1,47 | -3,29% | 1,47 | 1,52 | 1,49 | 1,47 | 1,51 | 19 | 34.829 |
| 27/5/2026 | 1,52 | 1,52 | +1,33% | 1,52 | 1,56 | 1,53 | 1,52 | 1,56 | 27 | 40.040 |
| 26/5/2026 | 1,50 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,55 | 7 | 4.654 |
| 25/5/2026 | 1,51 | 1,51 | -2,58% | 1,50 | 1,63 | 1,54 | 1,49 | 1,51 | 54 | 87.977 |
| 22/5/2026 | 1,56 | 1,55 | +3,33% | 1,50 | 1,56 | 1,54 | 1,51 | 1,55 | 22 | 49.856 |
| 21/5/2026 | 1,58 | 1,50 | -1,32% | 1,50 | 1,58 | 1,52 | 1,50 | 1,54 | 30 | 48.119 |
| 20/5/2026 | 1,53 | 1,52 | -1,94% | 1,51 | 1,58 | 1,52 | 1,52 | 1,60 | 20 | 18.282 |
| 19/5/2026 | 1,52 | 1,55 | -0,64% | 1,50 | 1,63 | 1,55 | 1,54 | 1,58 | 43 | 76.529 |
| 18/5/2026 | 1,65 | 1,56 | -7,69% | 1,56 | 1,72 | 1,61 | 1,56 | 1,59 | 44 | 65.429 |
| 15/5/2026 | 1,68 | 1,69 | +1,81% | 1,56 | 1,82 | 1,71 | 1,62 | 1,69 | 57 | 105.526 |
| 14/5/2026 | 1,44 | 1,66 | +12,93% | 1,44 | 1,82 | 1,66 | 1,61 | 1,68 | 88 | 217.298 |
| 13/5/2026 | 1,45 | 1,47 | +1,38% | 1,45 | 1,47 | 1,45 | 1,45 | 1,47 | 24 | 45.362 |
| 12/5/2026 | 1,51 | 1,45 | -6,45% | 1,45 | 1,55 | 1,49 | 1,46 | 1,48 | 43 | 89.394 |
| 11/5/2026 | 1,55 | 1,55 | -1,27% | 1,48 | 1,58 | 1,53 | 1,55 | 1,56 | 23 | 32.272 |
| 8/5/2026 | 1,64 | 1,57 | 0,00% | 1,53 | 1,64 | 1,57 | 1,57 | 1,64 | 29 | 24.065 |
| 7/5/2026 | 1,57 | 1,57 | -0,63% | 1,57 | 1,62 | 1,60 | 1,57 | 1,62 | 12 | 7.204 |
| 6/5/2026 | 1,54 | 1,58 | 0,00% | 1,54 | 1,60 | 1,57 | 1,55 | 1,60 | 33 | 49.744 |
| 5/5/2026 | 1,60 | 1,58 | -3,66% | 1,54 | 1,61 | 1,57 | 1,58 | 1,59 | 44 | 84.209 |
| 4/5/2026 | 1,60 | 1,64 | +3,80% | 1,51 | 1,64 | 1,58 | 1,58 | 1,64 | 25 | 28.686 |
| 30/4/2026 | 1,54 | 1,58 | +2,60% | 1,51 | 1,62 | 1,55 | 1,56 | 1,64 | 40 | 68.939 |
| 29/4/2026 | 1,57 | 1,54 | -0,65% | 1,54 | 1,60 | 1,58 | 1,54 | 1,58 | 23 | 34.657 |
| 28/4/2026 | 1,55 | 1,55 | -1,90% | 1,54 | 1,63 | 1,55 | 1,55 | 1,61 | 27 | 41.432 |
| 27/4/2026 | 1,71 | 1,58 | -6,51% | 1,58 | 1,71 | 1,64 | 1,56 | 1,63 | 58 | 78.570 |
| 24/4/2026 | 1,69 | 1,69 | +5,63% | 1,55 | 1,69 | 1,58 | 1,63 | 1,69 | 45 | 97.062 |
| 23/4/2026 | 1,55 | 1,60 | +2,56% | 1,55 | 1,64 | 1,59 | 1,59 | 1,60 | 50 | 185.289 |
| 22/4/2026 | 1,55 | 1,56 | -0,64% | 1,55 | 1,65 | 1,56 | 1,56 | 1,60 | 33 | 64.325 |
| 20/4/2026 | 1,58 | 1,57 | -3,09% | 1,56 | 1,65 | 1,58 | 1,63 | 1,65 | 55 | 98.100 |
| 17/4/2026 | 1,67 | 1,62 | -1,82% | 1,62 | 1,75 | 1,65 | 1,62 | 1,65 | 51 | 90.514 |
| 16/4/2026 | 1,63 | 1,65 | -0,60% | 1,61 | 1,69 | 1,64 | 1,62 | 1,65 | 48 | 80.207 |
| 15/4/2026 | 1,65 | 1,66 | 0,00% | 1,65 | 1,75 | 1,66 | 1,66 | 1,70 | 49 | 62.850 |
| 14/4/2026 | 1,66 | 1,66 | -1,19% | 1,65 | 1,69 | 1,66 | 1,66 | 1,68 | 27 | 38.200 |
| 13/4/2026 | 1,69 | 1,68 | +0,60% | 1,65 | 1,72 | 1,67 | 1,65 | 1,69 | 41 | 70.613 |
| 10/4/2026 | 1,80 | 1,67 | -2,34% | 1,66 | 1,80 | 1,73 | 1,67 | 1,71 | 35 | 93.924 |
| 9/4/2026 | 1,71 | 1,71 | -1,72% | 1,67 | 1,77 | 1,71 | 1,71 | 1,75 | 53 | 105.587 |
| 8/4/2026 | 1,69 | 1,74 | +4,19% | 1,69 | 1,80 | 1,75 | 1,71 | 1,74 | 69 | 161.505 |
| 7/4/2026 | 1,69 | 1,67 | -3,47% | 1,61 | 1,71 | 1,67 | 1,66 | 1,71 | 35 | 75.674 |
| 6/4/2026 | 1,64 | 1,73 | +6,79% | 1,61 | 1,73 | 1,67 | 1,68 | 1,73 | 52 | 146.017 |
| 2/4/2026 | 1,68 | 1,62 | -2,41% | 1,58 | 1,68 | 1,63 | 1,61 | 1,66 | 26 | 70.967 |
| 1/4/2026 | 1,75 | 1,66 | -6,74% | 1,64 | 1,81 | 1,69 | 1,66 | 1,70 | 96 | 162.753 |
| 31/3/2026 | 1,95 | 1,78 | -7,77% | 1,70 | 2,00 | 1,77 | 1,70 | 1,78 | 103 | 238.025 |
| 30/3/2026 | 2,14 | 1,93 | -8,53% | 1,93 | 2,20 | 2,03 | 1,93 | 2,05 | 92 | 209.827 |
| 27/3/2026 | 2,16 | 2,11 | -9,44% | 2,10 | 2,49 | 2,19 | 2,09 | 2,21 | 96 | 220.064 |
| 26/3/2026 | 2,28 | 2,33 | +3,56% | 2,16 | 2,63 | 2,42 | 2,26 | 2,27 | 140 | 570.796 |
| 25/3/2026 | 1,65 | 2,25 | +37,20% | 1,65 | 2,67 | 2,25 | 2,13 | 2,25 | 271 | 904.823 |
| 24/3/2026 | 1,21 | 1,64 | +32,26% | 1,20 | 1,64 | 1,42 | 1,48 | 1,64 | 87 | 161.441 |
| 23/3/2026 | 1,20 | 1,24 | +5,08% | 1,18 | 1,29 | 1,23 | 1,22 | 1,25 | 41 | 91.549 |
| 20/3/2026 | 1,23 | 1,18 | -6,35% | 1,18 | 1,28 | 1,23 | 1,15 | 1,18 | 61 | 104.608 |
| 19/3/2026 | 1,30 | 1,26 | -1,56% | 1,25 | 1,31 | 1,26 | 1,21 | 1,26 | 50 | 89.147 |
| 18/3/2026 | 1,28 | 1,28 | -0,78% | 1,27 | 1,40 | 1,29 | 1,27 | 1,28 | 38 | 50.735 |
| 17/3/2026 | 1,29 | 1,29 | -2,27% | 1,28 | 1,37 | 1,30 | 1,29 | 1,34 | 56 | 82.483 |
| 16/3/2026 | 1,40 | 1,32 | -3,65% | 1,30 | 1,40 | 1,32 | 1,30 | 1,32 | 59 | 123.582 |
| 13/3/2026 | 1,65 | 1,37 | -4,86% | 1,33 | 1,65 | 1,38 | 1,35 | 1,36 | 79 | 172.586 |
| 12/3/2026 | 1,60 | 1,44 | -11,66% | 1,40 | 1,60 | 1,51 | 1,42 | 1,44 | 98 | 178.543 |
| 11/3/2026 | 1,72 | 1,63 | -7,39% | 1,60 | 1,78 | 1,69 | 1,60 | 1,63 | 79 | 153.035 |
| 10/3/2026 | 1,79 | 1,76 | -3,83% | 1,70 | 1,86 | 1,75 | 1,74 | 1,76 | 58 | 117.831 |
| 9/3/2026 | 1,91 | 1,83 | -6,15% | 1,81 | 1,97 | 1,86 | 1,81 | 1,83 | 54 | 89.559 |
| 6/3/2026 | 2,09 | 1,95 | -6,70% | 1,95 | 2,13 | 2,03 | 1,95 | 1,97 | 87 | 167.101 |
| 5/3/2026 | 2,11 | 2,09 | -1,42% | 2,07 | 2,13 | 2,08 | 2,06 | 2,09 | 38 | 91.246 |
| 4/3/2026 | 2,08 | 2,12 | +2,42% | 2,08 | 2,16 | 2,09 | 2,08 | 2,12 | 40 | 83.947 |
| 3/3/2026 | 2,14 | 2,07 | -5,91% | 2,07 | 2,15 | 2,11 | 2,08 | 2,17 | 60 | 97.700 |
| 2/3/2026 | 2,18 | 2,20 | +0,92% | 2,15 | 2,21 | 2,17 | 2,14 | 2,21 | 52 | 138.922 |
| 27/2/2026 | 2,25 | 2,18 | -0,91% | 2,14 | 2,25 | 2,18 | 2,18 | 2,25 | 48 | 166.905 |
| 26/2/2026 | 2,20 | 2,20 | +1,38% | 2,16 | 2,25 | 2,19 | 2,20 | 2,25 | 50 | 127.417 |
| 25/2/2026 | 2,23 | 2,17 | -3,98% | 2,14 | 2,30 | 2,20 | 2,17 | 2,21 | 63 | 133.287 |
| 24/2/2026 | 2,25 | 2,26 | +1,35% | 2,18 | 2,41 | 2,28 | 2,25 | 2,30 | 50 | 167.783 |
| 23/2/2026 | 2,23 | 2,23 | +3,24% | 2,19 | 2,31 | 2,22 | 2,19 | 2,23 | 88 | 261.385 |
| 20/2/2026 | 2,33 | 2,16 | -8,86% | 2,15 | 2,43 | 2,31 | 2,16 | 2,26 | 76 | 226.637 |
| 19/2/2026 | 2,53 | 2,37 | -5,20% | 2,36 | 2,54 | 2,41 | 2,36 | 2,42 | 73 | 301.118 |
| 18/2/2026 | 2,69 | 2,50 | -7,41% | 2,47 | 2,69 | 2,57 | 2,46 | 2,50 | 64 | 201.270 |
| 13/2/2026 | 2,62 | 2,70 | -2,53% | 2,58 | 2,71 | 2,64 | 2,60 | 2,72 | 51 | 237.388 |
| 11/2/2026 | 2,85 | 2,77 | -4,81% | 2,75 | 2,94 | 2,83 | 2,75 | 2,77 | 84 | 252.453 |
| 10/2/2026 | 2,58 | 2,91 | +10,65% | 2,58 | 2,99 | 2,84 | 2,81 | 2,91 | 108 | 393.354 |
| 9/2/2026 | 2,69 | 2,63 | -0,75% | 2,59 | 2,78 | 2,64 | 2,63 | 2,76 | 71 | 323.325 |
| 6/2/2026 | 2,86 | 2,65 | -6,36% | 2,65 | 2,86 | 2,72 | 2,65 | 2,71 | 100 | 277.257 |
| 5/2/2026 | 2,77 | 2,83 | 0,00% | 2,75 | 2,87 | 2,77 | 2,76 | 2,85 | 47 | 143.931 |
| 4/2/2026 | 2,88 | 2,83 | -1,74% | 2,73 | 2,94 | 2,82 | 2,77 | 2,84 | 82 | 435.973 |
| 3/2/2026 | 2,77 | 2,88 | +1,77% | 2,77 | 3,00 | 2,84 | 2,87 | 2,88 | 78 | 355.650 |
| 2/2/2026 | 2,82 | 2,83 | +1,43% | 2,72 | 3,09 | 2,90 | 2,83 | 2,87 | 118 | 409.122 |
| 30/1/2026 | 2,68 | 2,79 | +5,28% | 2,55 | 3,08 | 2,86 | 2,60 | 2,83 | 176 | 842.612 |
| 29/1/2026 | 2,82 | 2,65 | -5,02% | 2,32 | 2,95 | 2,71 | 2,65 | 2,73 | 159 | 642.837 |
| 28/1/2026 | 2,93 | 2,79 | -3,79% | 2,79 | 3,29 | 2,96 | 2,76 | 2,90 | 219 | 1.364.129 |
| 27/1/2026 | 3,51 | 2,90 | -12,65% | 2,60 | 3,95 | 3,16 | 2,90 | 3,20 | 897 | 9.015.882 |
| 26/1/2026 | 1,99 | 3,32 | +74,74% | 1,70 | 3,98 | 2,82 | 3,32 | 3,42 | 777 | 4.153.590 |
| 23/1/2026 | 1,59 | 1,90 | +28,38% | 1,51 | 1,99 | 1,83 | 1,91 | 1,94 | 265 | 723.352 |
| 22/1/2026 | 1,33 | 1,48 | +14,73% | 1,30 | 1,66 | 1,48 | 1,48 | 1,56 | 143 | 352.542 |
| 21/1/2026 | 1,28 | 1,29 | +2,38% | 1,23 | 1,35 | 1,27 | 1,28 | 1,34 | 79 | 203.361 |