Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PDTC3 - PADTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,04 | 1,05 | +0,96% | 1,02 | 1,07 | 1,04 | 1,04 | 1,05 | 58 | 3.453.400 |
| 16/4/2025 | 1,07 | 1,04 | -1,89% | 1,03 | 1,07 | 1,04 | 1,04 | 1,05 | 47 | 2.705.600 |
| 15/4/2025 | 1,08 | 1,06 | -0,93% | 1,04 | 1,08 | 1,05 | 1,05 | 1,06 | 64 | 5.872.900 |
| 14/4/2025 | 1,09 | 1,07 | 0,00% | 1,06 | 1,10 | 1,07 | 1,06 | 1,07 | 50 | 3.258.900 |
| 11/4/2025 | 1,08 | 1,07 | -1,83% | 1,06 | 1,09 | 1,06 | 1,06 | 1,07 | 49 | 2.791.300 |
| 10/4/2025 | 1,06 | 1,09 | +2,83% | 1,03 | 1,10 | 1,06 | 1,08 | 1,10 | 59 | 7.778.600 |
| 9/4/2025 | 1,06 | 1,06 | -1,85% | 1,02 | 1,08 | 1,04 | 1,05 | 1,06 | 75 | 6.696.000 |
| 8/4/2025 | 1,15 | 1,08 | -2,70% | 1,05 | 1,15 | 1,10 | 1,08 | 1,09 | 96 | 7.729.100 |
| 7/4/2025 | 1,15 | 1,11 | -4,31% | 1,10 | 1,18 | 1,12 | 1,11 | 1,12 | 173 | 12.347.000 |
| 4/4/2025 | 1,26 | 1,16 | -4,13% | 1,14 | 1,26 | 1,16 | 1,16 | 1,18 | 106 | 8.849.000 |
| 3/4/2025 | 1,24 | 1,21 | -3,97% | 1,20 | 1,27 | 1,22 | 1,21 | 1,22 | 121 | 12.404.600 |
| 2/4/2025 | 1,29 | 1,26 | -3,08% | 1,23 | 1,29 | 1,26 | 1,26 | 1,27 | 106 | 12.224.000 |
| 1/4/2025 | 1,28 | 1,30 | 0,00% | 1,27 | 1,33 | 1,29 | 1,29 | 1,30 | 49 | 4.316.700 |
| 31/3/2025 | 1,31 | 1,30 | -0,76% | 1,26 | 1,37 | 1,31 | 1,29 | 1,30 | 83 | 6.264.600 |
| 28/3/2025 | 1,35 | 1,31 | -1,50% | 1,25 | 1,36 | 1,31 | 1,30 | 1,31 | 71 | 4.943.000 |
| 27/3/2025 | 1,40 | 1,33 | -5,00% | 1,32 | 1,43 | 1,35 | 1,32 | 1,33 | 73 | 3.501.000 |
| 26/3/2025 | 1,35 | 1,40 | -4,11% | 1,27 | 1,42 | 1,35 | 1,34 | 1,40 | 161 | 14.193.400 |
| 25/3/2025 | 1,30 | 1,46 | +10,61% | 1,29 | 1,50 | 1,40 | 1,41 | 1,46 | 316 | 20.338.400 |
| 24/3/2025 | 1,27 | 1,32 | +4,76% | 1,27 | 1,34 | 1,30 | 1,28 | 1,32 | 77 | 5.901.100 |
| 21/3/2025 | 1,24 | 1,26 | +1,61% | 1,20 | 1,26 | 1,24 | 1,26 | 1,27 | 45 | 2.529.400 |
| 20/3/2025 | 1,23 | 1,24 | +0,81% | 1,18 | 1,26 | 1,22 | 1,21 | 1,24 | 71 | 3.281.800 |
| 19/3/2025 | 1,22 | 1,23 | 0,00% | 1,19 | 1,24 | 1,23 | 1,21 | 1,23 | 37 | 1.835.400 |
| 18/3/2025 | 1,20 | 1,23 | +2,50% | 1,20 | 1,23 | 1,21 | 1,22 | 1,23 | 14 | 1.162.200 |
| 17/3/2025 | 1,18 | 1,20 | +2,56% | 1,17 | 1,20 | 1,18 | 1,18 | 1,20 | 45 | 1.834.100 |
| 14/3/2025 | 1,24 | 1,17 | -0,85% | 1,17 | 1,24 | 1,18 | 1,17 | 1,18 | 58 | 2.072.200 |
| 13/3/2025 | 1,28 | 1,18 | -5,60% | 1,16 | 1,28 | 1,21 | 1,18 | 1,19 | 55 | 2.495.400 |
| 12/3/2025 | 1,23 | 1,25 | +0,81% | 1,23 | 1,27 | 1,24 | 1,22 | 1,25 | 66 | 1.598.400 |
| 11/3/2025 | 1,22 | 1,24 | 0,00% | 1,22 | 1,30 | 1,25 | 1,24 | 1,26 | 114 | 3.766.400 |
| 10/3/2025 | 1,22 | 1,24 | -0,80% | 1,22 | 1,25 | 1,22 | 1,22 | 1,24 | 20 | 929.700 |
| 7/3/2025 | 1,17 | 1,25 | 0,00% | 1,17 | 1,25 | 1,22 | 1,22 | 1,26 | 75 | 1.656.700 |
| 6/3/2025 | 1,21 | 1,25 | +1,63% | 1,19 | 1,27 | 1,23 | 1,22 | 1,27 | 130 | 3.124.800 |
| 5/3/2025 | 1,26 | 1,23 | -2,38% | 1,18 | 1,26 | 1,22 | 1,19 | 1,24 | 38 | 2.447.900 |
| 28/2/2025 | 1,23 | 1,26 | +2,44% | 1,18 | 1,28 | 1,22 | 1,22 | 1,26 | 197 | 9.814.600 |
| 27/2/2025 | 1,19 | 1,23 | +1,65% | 1,19 | 1,24 | 1,21 | 1,20 | 1,23 | 69 | 3.656.900 |
| 26/2/2025 | 1,19 | 1,21 | +1,68% | 1,14 | 1,24 | 1,17 | 1,21 | 1,22 | 75 | 3.879.700 |
| 25/2/2025 | 1,23 | 1,19 | -0,83% | 1,15 | 1,26 | 1,17 | 1,19 | 1,20 | 82 | 3.713.600 |
| 24/2/2025 | 1,28 | 1,20 | -6,25% | 1,19 | 1,28 | 1,23 | 1,19 | 1,20 | 59 | 6.476.000 |
| 21/2/2025 | 1,27 | 1,28 | +0,79% | 1,24 | 1,31 | 1,26 | 1,25 | 1,29 | 80 | 2.169.800 |
| 20/2/2025 | 1,30 | 1,27 | -3,79% | 1,27 | 1,35 | 1,28 | 1,27 | 1,32 | 36 | 3.047.000 |
| 19/2/2025 | 1,34 | 1,32 | -2,22% | 1,31 | 1,34 | 1,32 | 1,31 | 1,33 | 18 | 874.800 |
| 18/2/2025 | 1,35 | 1,35 | -2,17% | 1,34 | 1,39 | 1,35 | 1,34 | 1,37 | 31 | 3.224.100 |
| 17/2/2025 | 1,38 | 1,38 | 0,00% | 1,34 | 1,40 | 1,37 | 1,35 | 1,38 | 58 | 6.522.600 |
| 14/2/2025 | 1,32 | 1,38 | +4,55% | 1,32 | 1,44 | 1,39 | 1,36 | 1,38 | 129 | 10.609.400 |
| 13/2/2025 | 1,30 | 1,32 | +2,33% | 1,26 | 1,33 | 1,30 | 1,30 | 1,32 | 96 | 1.652.100 |
| 12/2/2025 | 1,31 | 1,29 | -0,77% | 1,26 | 1,31 | 1,28 | 1,29 | 1,30 | 70 | 2.129.300 |
| 11/2/2025 | 1,35 | 1,30 | -2,99% | 1,27 | 1,35 | 1,28 | 1,29 | 1,32 | 157 | 5.566.700 |
| 10/2/2025 | 1,34 | 1,34 | +3,08% | 1,29 | 1,35 | 1,33 | 1,32 | 1,34 | 26 | 896.700 |
| 7/2/2025 | 1,39 | 1,30 | -3,70% | 1,28 | 1,39 | 1,31 | 1,30 | 1,33 | 41 | 3.127.800 |
| 6/2/2025 | 1,39 | 1,35 | -3,57% | 1,34 | 1,39 | 1,36 | 1,34 | 1,37 | 21 | 1.034.600 |
| 5/2/2025 | 1,39 | 1,40 | -0,71% | 1,34 | 1,40 | 1,35 | 1,35 | 1,38 | 17 | 1.681.500 |
| 4/2/2025 | 1,41 | 1,41 | +0,71% | 1,32 | 1,42 | 1,35 | 1,37 | 1,41 | 292 | 13.916.100 |
| 3/2/2025 | 1,37 | 1,40 | +1,45% | 1,29 | 1,45 | 1,40 | 1,37 | 1,40 | 317 | 15.529.800 |
| 31/1/2025 | 1,30 | 1,38 | +7,81% | 1,29 | 1,38 | 1,33 | 1,32 | 1,38 | 202 | 10.264.200 |
| 30/1/2025 | 1,30 | 1,28 | -5,19% | 1,27 | 1,37 | 1,31 | 1,28 | 1,31 | 107 | 4.798.600 |
| 29/1/2025 | 1,25 | 1,35 | +9,76% | 1,18 | 1,38 | 1,30 | 1,31 | 1,35 | 443 | 20.500.200 |
| 28/1/2025 | 1,15 | 1,23 | +7,89% | 1,11 | 1,39 | 1,21 | 1,22 | 1,23 | 313 | 23.724.200 |
| 27/1/2025 | 1,14 | 1,14 | 0,00% | 1,12 | 1,16 | 1,14 | 1,13 | 1,14 | 39 | 3.325.500 |
| 24/1/2025 | 1,14 | 1,14 | +0,88% | 1,13 | 1,15 | 1,14 | 1,13 | 1,14 | 13 | 994.200 |
| 23/1/2025 | 1,16 | 1,13 | -1,74% | 1,12 | 1,17 | 1,13 | 1,13 | 1,14 | 32 | 2.253.700 |
| 22/1/2025 | 1,15 | 1,15 | +0,88% | 1,13 | 1,16 | 1,14 | 1,13 | 1,15 | 17 | 1.957.500 |
| 21/1/2025 | 1,21 | 1,14 | -5,00% | 1,14 | 1,21 | 1,15 | 1,12 | 1,14 | 38 | 3.049.500 |
| 20/1/2025 | 1,11 | 1,20 | +8,11% | 1,10 | 1,22 | 1,16 | 1,15 | 1,20 | 49 | 6.959.400 |
| 17/1/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,10 | 1,12 | 14 | 1.953.600 |
| 16/1/2025 | 1,11 | 1,11 | 0,00% | 1,09 | 1,11 | 1,10 | 1,11 | 1,12 | 27 | 2.044.900 |
| 15/1/2025 | 1,12 | 1,11 | 0,00% | 1,10 | 1,14 | 1,11 | 1,11 | 1,12 | 63 | 2.943.500 |
| 14/1/2025 | 1,15 | 1,11 | -3,48% | 1,10 | 1,15 | 1,12 | 1,11 | 1,12 | 55 | 6.484.900 |
| 13/1/2025 | 1,15 | 1,15 | -1,71% | 1,15 | 1,18 | 1,15 | 1,15 | 1,17 | 15 | 765.500 |
| 10/1/2025 | 1,17 | 1,17 | 0,00% | 1,15 | 1,21 | 1,16 | 1,15 | 1,17 | 33 | 4.018.200 |
| 9/1/2025 | 1,15 | 1,17 | +0,86% | 1,15 | 1,17 | 1,15 | 1,15 | 1,17 | 14 | 926.200 |
| 8/1/2025 | 1,15 | 1,16 | -0,85% | 1,15 | 1,17 | 1,15 | 1,16 | 1,17 | 22 | 1.627.900 |
| 7/1/2025 | 1,23 | 1,17 | -4,88% | 1,16 | 1,24 | 1,18 | 1,16 | 1,17 | 83 | 11.844.500 |
| 6/1/2025 | 1,20 | 1,23 | +0,82% | 1,19 | 1,26 | 1,23 | 1,19 | 1,24 | 30 | 1.233.400 |
| 3/1/2025 | 1,25 | 1,22 | -2,40% | 1,20 | 1,25 | 1,21 | 1,21 | 1,22 | 20 | 642.600 |
| 2/1/2025 | 1,26 | 1,25 | -0,79% | 1,22 | 1,26 | 1,24 | 1,23 | 1,25 | 20 | 954.900 |
| 30/12/2024 | 1,23 | 1,26 | +1,61% | 1,22 | 1,26 | 1,23 | 1,22 | 1,25 | 42 | 2.124.700 |
| 27/12/2024 | 1,23 | 1,24 | +0,81% | 1,20 | 1,25 | 1,23 | 1,20 | 1,24 | 18 | 925.300 |
| 26/12/2024 | 1,22 | 1,23 | +0,82% | 1,16 | 1,23 | 1,19 | 1,20 | 1,23 | 47 | 3.720.600 |
| 23/12/2024 | 1,21 | 1,22 | +0,83% | 1,13 | 1,23 | 1,16 | 1,20 | 1,22 | 34 | 3.495.100 |
| 20/12/2024 | 1,20 | 1,21 | +5,22% | 1,14 | 1,22 | 1,18 | 1,17 | 1,21 | 52 | 1.795.000 |
| 19/12/2024 | 1,19 | 1,15 | -4,17% | 1,13 | 1,20 | 1,16 | 1,15 | 1,18 | 77 | 7.067.800 |
| 18/12/2024 | 1,25 | 1,20 | -4,76% | 1,18 | 1,26 | 1,20 | 1,18 | 1,19 | 53 | 4.434.600 |
| 17/12/2024 | 1,25 | 1,26 | +0,80% | 1,22 | 1,26 | 1,23 | 1,23 | 1,24 | 25 | 1.983.900 |
| 16/12/2024 | 1,22 | 1,25 | +3,31% | 1,22 | 1,30 | 1,24 | 1,23 | 1,25 | 94 | 13.163.300 |
| 13/12/2024 | 1,23 | 1,21 | -0,82% | 1,17 | 1,23 | 1,18 | 1,18 | 1,21 | 50 | 2.986.600 |
| 12/12/2024 | 1,22 | 1,22 | -1,61% | 1,16 | 1,27 | 1,20 | 1,20 | 1,22 | 130 | 7.346.300 |
| 11/12/2024 | 1,23 | 1,24 | +1,64% | 1,20 | 1,25 | 1,22 | 1,22 | 1,24 | 63 | 5.470.000 |
| 10/12/2024 | 1,26 | 1,22 | -2,40% | 1,19 | 1,27 | 1,21 | 1,20 | 1,22 | 167 | 17.866.600 |
| 9/12/2024 | 1,30 | 1,25 | -3,85% | 1,20 | 1,32 | 1,25 | 1,21 | 1,26 | 102 | 10.704.900 |
| 6/12/2024 | 1,34 | 1,30 | -3,70% | 1,30 | 1,36 | 1,32 | 1,30 | 1,32 | 64 | 4.510.100 |
| 5/12/2024 | 1,33 | 1,35 | +0,75% | 1,33 | 1,37 | 1,35 | 1,34 | 1,35 | 24 | 1.337.500 |
| 4/12/2024 | 1,36 | 1,34 | -2,90% | 1,34 | 1,37 | 1,35 | 1,34 | 1,37 | 23 | 1.595.100 |
| 3/12/2024 | 1,39 | 1,38 | -1,43% | 1,36 | 1,39 | 1,37 | 1,37 | 1,38 | 24 | 1.658.200 |
| 2/12/2024 | 1,34 | 1,40 | +4,48% | 1,34 | 1,41 | 1,37 | 1,37 | 1,40 | 111 | 7.330.300 |
| 29/11/2024 | 1,40 | 1,34 | -4,29% | 1,31 | 1,40 | 1,34 | 1,34 | 1,36 | 136 | 10.848.500 |
| 28/11/2024 | 1,49 | 1,40 | -5,41% | 1,35 | 1,50 | 1,40 | 1,35 | 1,40 | 209 | 17.129.200 |
| 27/11/2024 | 1,52 | 1,48 | -1,99% | 1,48 | 1,54 | 1,50 | 1,48 | 1,50 | 79 | 13.950.500 |
| 26/11/2024 | 1,54 | 1,51 | -2,58% | 1,51 | 1,57 | 1,52 | 1,51 | 1,54 | 88 | 8.710.000 |
| 25/11/2024 | 1,56 | 1,55 | -0,64% | 1,55 | 1,59 | 1,57 | 1,55 | 1,57 | 125 | 6.534.000 |
| 22/11/2024 | 1,55 | 1,56 | +1,30% | 1,52 | 1,57 | 1,53 | 1,54 | 1,56 | 40 | 6.254.000 |
| 21/11/2024 | 1,54 | 1,54 | -2,53% | 1,44 | 1,55 | 1,50 | 1,51 | 1,54 | 76 | 6.076.200 |
| 19/11/2024 | 1,55 | 1,58 | +1,94% | 1,55 | 1,58 | 1,55 | 1,56 | 1,58 | 31 | 2.666.800 |
| 18/11/2024 | 1,59 | 1,55 | -1,27% | 1,52 | 1,59 | 1,54 | 1,54 | 1,55 | 35 | 2.498.400 |
| 14/11/2024 | 1,53 | 1,57 | +3,29% | 1,51 | 1,59 | 1,55 | 1,56 | 1,57 | 75 | 8.826.300 |
| 13/11/2024 | 1,65 | 1,52 | -8,43% | 1,49 | 1,66 | 1,53 | 1,52 | 1,54 | 211 | 22.088.800 |
| 12/11/2024 | 1,75 | 1,66 | -6,21% | 1,65 | 1,78 | 1,69 | 1,66 | 1,68 | 158 | 18.472.500 |
| 11/11/2024 | 1,79 | 1,77 | -1,12% | 1,75 | 1,80 | 1,76 | 1,76 | 1,77 | 50 | 3.934.900 |
| 8/11/2024 | 1,79 | 1,79 | 0,00% | 1,75 | 1,80 | 1,77 | 1,76 | 1,77 | 64 | 5.587.100 |
| 7/11/2024 | 1,81 | 1,79 | -2,19% | 1,78 | 1,86 | 1,78 | 1,79 | 1,80 | 79 | 21.660.100 |
| 6/11/2024 | 1,81 | 1,83 | -2,14% | 1,79 | 1,86 | 1,81 | 1,82 | 1,83 | 74 | 9.387.800 |
| 5/11/2024 | 1,78 | 1,87 | +4,47% | 1,78 | 1,88 | 1,82 | 1,82 | 1,85 | 83 | 6.165.500 |
| 4/11/2024 | 1,79 | 1,79 | +0,56% | 1,78 | 1,84 | 1,78 | 1,78 | 1,79 | 49 | 3.811.700 |
| 1/11/2024 | 1,90 | 1,78 | -4,81% | 1,77 | 1,90 | 1,80 | 1,78 | 1,80 | 137 | 24.633.400 |
| 31/10/2024 | 2,00 | 1,87 | -6,97% | 1,82 | 2,00 | 1,89 | 1,87 | 1,89 | 229 | 32.036.900 |
| 30/10/2024 | 2,05 | 2,01 | -0,99% | 2,01 | 2,09 | 2,04 | 2,01 | 2,05 | 50 | 3.436.200 |
| 29/10/2024 | 2,02 | 2,03 | +1,50% | 1,95 | 2,15 | 2,06 | 2,03 | 2,05 | 114 | 16.652.200 |
| 28/10/2024 | 1,89 | 2,00 | +5,82% | 1,85 | 2,03 | 1,93 | 2,00 | 2,01 | 133 | 28.917.200 |
| 25/10/2024 | 1,94 | 1,89 | -2,58% | 1,88 | 1,97 | 1,92 | 1,88 | 1,92 | 57 | 8.633.300 |
| 24/10/2024 | 1,90 | 1,94 | +2,11% | 1,86 | 1,97 | 1,89 | 1,88 | 1,94 | 44 | 4.948.100 |
| 23/10/2024 | 1,87 | 1,90 | +2,15% | 1,83 | 1,95 | 1,88 | 1,85 | 1,90 | 106 | 10.431.000 |
| 22/10/2024 | 1,88 | 1,86 | -1,06% | 1,84 | 1,88 | 1,85 | 1,84 | 1,86 | 23 | 3.875.200 |
| 21/10/2024 | 1,84 | 1,88 | +0,53% | 1,84 | 1,88 | 1,85 | 1,85 | 1,88 | 42 | 4.771.200 |