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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PDTC3F - PADTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,06 | 1,06 | +0,95% | 1,02 | 1,08 | 1,05 | 1,02 | 1,06 | 19 | 50.836 |
| 16/4/2025 | 1,04 | 1,05 | +0,96% | 1,03 | 1,06 | 1,04 | 1,04 | 1,05 | 24 | 48.241 |
| 15/4/2025 | 1,16 | 1,04 | -0,95% | 1,04 | 1,16 | 1,08 | 1,04 | 1,07 | 29 | 72.070 |
| 14/4/2025 | 1,07 | 1,05 | -1,87% | 1,05 | 1,13 | 1,07 | 1,05 | 1,07 | 29 | 66.656 |
| 11/4/2025 | 1,10 | 1,07 | -0,93% | 1,06 | 1,10 | 1,07 | 1,10 | 1,11 | 24 | 55.303 |
| 10/4/2025 | 1,10 | 1,08 | 0,00% | 1,01 | 1,11 | 1,06 | 1,07 | 1,12 | 35 | 48.840 |
| 9/4/2025 | 1,15 | 1,08 | 0,00% | 1,03 | 1,15 | 1,06 | 1,06 | 1,08 | 24 | 38.942 |
| 8/4/2025 | 1,09 | 1,08 | -0,92% | 1,04 | 1,14 | 1,11 | 1,05 | 1,09 | 73 | 216.328 |
| 7/4/2025 | 1,19 | 1,09 | -7,63% | 1,09 | 1,19 | 1,14 | 1,09 | 1,12 | 48 | 124.620 |
| 4/4/2025 | 1,21 | 1,18 | -4,07% | 1,15 | 1,21 | 1,17 | 1,15 | 1,18 | 69 | 159.541 |
| 3/4/2025 | 1,29 | 1,23 | -3,15% | 1,20 | 1,29 | 1,21 | 1,21 | 1,23 | 68 | 114.566 |
| 2/4/2025 | 1,29 | 1,27 | -3,79% | 1,22 | 1,30 | 1,25 | 1,24 | 1,27 | 71 | 193.155 |
| 1/4/2025 | 1,27 | 1,32 | +1,54% | 1,26 | 1,35 | 1,30 | 1,29 | 1,32 | 24 | 73.973 |
| 31/3/2025 | 1,27 | 1,30 | +0,78% | 1,27 | 1,37 | 1,31 | 1,30 | 1,31 | 41 | 93.749 |
| 28/3/2025 | 1,37 | 1,29 | -5,15% | 1,27 | 1,37 | 1,29 | 1,28 | 1,32 | 31 | 75.122 |
| 27/3/2025 | 1,40 | 1,36 | -2,16% | 1,33 | 1,40 | 1,36 | 1,34 | 1,38 | 50 | 281.147 |
| 26/3/2025 | 1,46 | 1,39 | -3,47% | 1,28 | 1,46 | 1,36 | 1,34 | 1,39 | 123 | 343.421 |
| 25/3/2025 | 1,31 | 1,44 | +9,92% | 1,27 | 1,53 | 1,33 | 1,41 | 1,46 | 305 | 1.640.828 |
| 24/3/2025 | 1,27 | 1,31 | +12,93% | 1,27 | 1,33 | 1,29 | 1,28 | 1,31 | 358 | 2.404.866 |
| 21/3/2025 | 1,20 | 1,16 | -4,92% | 1,16 | 1,27 | 1,21 | 1,18 | 1,25 | 30 | 108.090 |
| 20/3/2025 | 1,26 | 1,22 | +1,67% | 1,22 | 1,26 | 1,22 | 1,22 | 1,24 | 36 | 204.313 |
| 19/3/2025 | 1,24 | 1,20 | -2,44% | 1,20 | 1,26 | 1,23 | 1,21 | 1,25 | 19 | 46.156 |
| 18/3/2025 | 1,26 | 1,23 | +3,36% | 1,19 | 1,26 | 1,21 | 1,18 | 1,23 | 20 | 26.832 |
| 17/3/2025 | 1,20 | 1,19 | +0,85% | 1,16 | 1,20 | 1,18 | 1,17 | 1,21 | 18 | 25.748 |
| 14/3/2025 | 1,24 | 1,18 | 0,00% | 1,18 | 1,24 | 1,21 | 1,17 | 1,20 | 180 | 1.402.761 |
| 13/3/2025 | 1,24 | 1,18 | -4,07% | 1,18 | 1,27 | 1,25 | 1,18 | 1,24 | 142 | 725.302 |
| 12/3/2025 | 1,28 | 1,23 | -3,15% | 1,23 | 1,28 | 1,24 | 1,21 | 1,26 | 187 | 1.865.260 |
| 11/3/2025 | 1,21 | 1,27 | +3,25% | 1,21 | 1,29 | 1,27 | 1,24 | 1,27 | 1.258 | 10.530.658 |
| 10/3/2025 | 1,22 | 1,23 | -0,81% | 1,21 | 1,24 | 1,23 | 1,21 | 1,25 | 89 | 577.887 |
| 7/3/2025 | 1,25 | 1,24 | -0,80% | 1,17 | 1,27 | 1,22 | 1,21 | 1,27 | 150 | 989.594 |
| 6/3/2025 | 1,24 | 1,25 | +2,46% | 1,16 | 1,26 | 1,23 | 1,22 | 1,26 | 1.364 | 10.920.369 |
| 5/3/2025 | 1,29 | 1,22 | 0,00% | 1,22 | 1,29 | 1,23 | 1,20 | 1,25 | 45 | 186.963 |
| 28/2/2025 | 1,21 | 1,22 | +2,52% | 1,16 | 1,29 | 1,22 | 1,22 | 1,28 | 1.388 | 9.872.522 |
| 27/2/2025 | 1,23 | 1,19 | -2,46% | 1,19 | 1,23 | 1,21 | 1,18 | 1,23 | 102 | 727.590 |
| 26/2/2025 | 1,18 | 1,22 | +0,83% | 1,15 | 1,22 | 1,18 | 1,19 | 1,23 | 19 | 39.883 |
| 25/2/2025 | 1,20 | 1,21 | -0,82% | 1,17 | 1,25 | 1,23 | 1,18 | 1,20 | 145 | 772.276 |
| 24/2/2025 | 1,30 | 1,22 | -2,40% | 1,20 | 1,30 | 1,22 | 1,21 | 1,23 | 58 | 206.599 |
| 21/2/2025 | 1,34 | 1,25 | -5,30% | 1,25 | 1,34 | 1,27 | 1,25 | 1,28 | 860 | 7.395.014 |
| 20/2/2025 | 1,32 | 1,32 | 0,00% | 1,28 | 1,32 | 1,29 | 1,28 | 1,32 | 17 | 37.176 |
| 19/2/2025 | 1,37 | 1,32 | -5,04% | 1,32 | 1,37 | 1,32 | 1,32 | 1,37 | 5 | 5.437 |
| 18/2/2025 | 1,32 | 1,39 | 0,00% | 1,27 | 1,46 | 1,35 | 1,27 | 1,39 | 19 | 79.739 |
| 17/2/2025 | 1,28 | 1,39 | +3,73% | 1,28 | 1,45 | 1,39 | 1,35 | 1,39 | 12 | 22.906 |
| 14/2/2025 | 1,29 | 1,34 | +3,88% | 1,29 | 1,42 | 1,35 | 1,34 | 1,38 | 44 | 238.991 |
| 13/2/2025 | 1,33 | 1,29 | -2,27% | 1,28 | 1,33 | 1,29 | 1,29 | 1,32 | 496 | 4.012.491 |
| 12/2/2025 | 1,40 | 1,32 | +0,76% | 1,26 | 1,40 | 1,28 | 1,28 | 1,32 | 1.527 | 13.447.053 |
| 11/2/2025 | 1,34 | 1,31 | -1,50% | 1,27 | 1,35 | 1,32 | 1,28 | 1,32 | 162 | 1.094.671 |
| 10/2/2025 | 1,36 | 1,33 | +1,53% | 1,31 | 1,36 | 1,31 | 1,30 | 1,36 | 73 | 437.276 |
| 7/2/2025 | 1,35 | 1,31 | -1,50% | 1,29 | 1,39 | 1,32 | 1,29 | 1,34 | 33 | 71.432 |
| 6/2/2025 | 1,44 | 1,33 | -5,00% | 1,33 | 1,44 | 1,35 | 1,33 | 1,41 | 57 | 183.413 |
| 5/2/2025 | 1,41 | 1,40 | 0,00% | 1,35 | 1,41 | 1,37 | 1,35 | 1,40 | 12 | 22.899 |
| 4/2/2025 | 1,43 | 1,40 | 0,00% | 1,34 | 1,43 | 1,37 | 1,37 | 1,41 | 15 | 35.449 |
| 3/2/2025 | 1,35 | 1,40 | +3,70% | 1,35 | 1,43 | 1,39 | 1,35 | 1,40 | 67 | 185.456 |
| 31/1/2025 | 1,27 | 1,35 | 0,00% | 1,27 | 1,37 | 1,33 | 1,32 | 1,35 | 25 | 49.295 |
| 30/1/2025 | 1,31 | 1,35 | +0,75% | 1,27 | 1,37 | 1,32 | 1,31 | 1,35 | 33 | 84.515 |
| 29/1/2025 | 1,24 | 1,34 | +10,74% | 1,20 | 1,37 | 1,32 | 1,34 | 1,35 | 104 | 158.718 |
| 28/1/2025 | 1,16 | 1,21 | +6,14% | 1,11 | 1,37 | 1,26 | 1,21 | 1,24 | 51 | 127.526 |
| 27/1/2025 | 1,13 | 1,14 | +2,70% | 1,12 | 1,16 | 1,13 | 1,13 | 1,16 | 14 | 27.101 |
| 24/1/2025 | 1,16 | 1,11 | -4,31% | 1,11 | 1,16 | 1,14 | 1,11 | 1,15 | 14 | 16.890 |
| 23/1/2025 | 1,15 | 1,16 | +0,87% | 1,13 | 1,16 | 1,13 | 1,13 | 1,16 | 5 | 10.097 |
| 22/1/2025 | 1,18 | 1,15 | -2,54% | 1,11 | 1,18 | 1,13 | 1,14 | 1,17 | 30 | 33.103 |
| 21/1/2025 | 1,12 | 1,18 | +4,42% | 1,12 | 1,20 | 1,16 | 1,15 | 1,18 | 25 | 45.952 |
| 20/1/2025 | 1,16 | 1,13 | -0,88% | 1,12 | 1,21 | 1,18 | 1,12 | 1,18 | 29 | 101.900 |