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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,21 | 1,23 | -0,81% | 1,20 | 1,25 | 1,21 | 1,20 | 1,23 | 194 | 998.230 |
| 4/6/2025 | 1,20 | 1,24 | +4,20% | 1,19 | 1,26 | 1,22 | 1,20 | 1,25 | 15 | 33.231 |
| 3/6/2025 | 1,18 | 1,19 | +1,71% | 1,15 | 1,25 | 1,21 | 1,19 | 1,23 | 65 | 249.741 |
| 2/6/2025 | 1,18 | 1,17 | 0,00% | 1,16 | 1,21 | 1,18 | 1,16 | 1,21 | 33 | 88.533 |
| 30/5/2025 | 1,22 | 1,17 | -4,10% | 1,15 | 1,22 | 1,18 | 1,17 | 1,20 | 31 | 77.207 |
| 29/5/2025 | 1,19 | 1,22 | +1,67% | 1,18 | 1,25 | 1,20 | 1,19 | 1,22 | 23 | 51.879 |
| 28/5/2025 | 1,19 | 1,20 | -1,64% | 1,16 | 1,24 | 1,19 | 1,18 | 1,20 | 36 | 79.509 |
| 27/5/2025 | 1,27 | 1,22 | -5,43% | 1,20 | 1,31 | 1,27 | 1,19 | 1,28 | 88 | 464.968 |
| 26/5/2025 | 1,35 | 1,29 | -1,53% | 1,26 | 1,35 | 1,31 | 1,29 | 1,33 | 440 | 2.593.755 |
| 23/5/2025 | 1,27 | 1,31 | +0,77% | 1,26 | 1,31 | 1,27 | 1,31 | 1,32 | 135 | 1.107.197 |
| 22/5/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,44 | 1,32 | 1,30 | 1,32 | 895 | 8.283.989 |
| 21/5/2025 | 1,32 | 1,29 | -4,44% | 1,27 | 1,34 | 1,30 | 1,26 | 1,30 | 76 | 155.111 |
| 20/5/2025 | 1,28 | 1,35 | +8,00% | 1,28 | 1,51 | 1,40 | 1,32 | 1,35 | 177 | 441.357 |
| 19/5/2025 | 1,24 | 1,25 | +1,63% | 1,21 | 1,33 | 1,27 | 1,25 | 1,28 | 64 | 191.355 |
| 16/5/2025 | 1,19 | 1,23 | +0,82% | 1,19 | 1,27 | 1,22 | 1,23 | 1,25 | 36 | 63.885 |
| 15/5/2025 | 1,14 | 1,22 | +7,02% | 1,12 | 1,23 | 1,19 | 1,22 | 1,23 | 88 | 156.353 |
| 14/5/2025 | 1,08 | 1,14 | +2,70% | 1,08 | 1,14 | 1,11 | 1,10 | 1,15 | 34 | 49.010 |
| 13/5/2025 | 1,11 | 1,11 | +2,78% | 1,08 | 1,12 | 1,09 | 1,08 | 1,12 | 63 | 326.763 |
| 12/5/2025 | 1,10 | 1,08 | 0,00% | 1,07 | 1,14 | 1,10 | 1,07 | 1,11 | 44 | 168.417 |
| 9/5/2025 | 1,10 | 1,08 | -0,92% | 1,05 | 1,13 | 1,10 | 1,08 | 1,12 | 23 | 49.592 |
| 8/5/2025 | 1,17 | 1,09 | -5,22% | 1,09 | 1,19 | 1,12 | 1,09 | 1,12 | 107 | 412.978 |
| 7/5/2025 | 1,09 | 1,15 | +2,68% | 1,09 | 1,17 | 1,16 | 1,15 | 1,18 | 60 | 203.180 |
| 6/5/2025 | 1,05 | 1,12 | +3,70% | 1,05 | 1,14 | 1,09 | 1,08 | 1,12 | 32 | 104.050 |
| 5/5/2025 | 1,09 | 1,08 | +2,86% | 1,05 | 1,14 | 1,09 | 1,08 | 1,09 | 24 | 41.851 |
| 2/5/2025 | 1,03 | 1,05 | +1,94% | 1,01 | 1,09 | 1,05 | 1,05 | 1,09 | 35 | 126.323 |
| 29/4/2025 | 1,00 | 1,03 | +3,00% | 1,00 | 1,04 | 1,01 | 1,02 | 1,04 | 31 | 69.028 |
| 28/4/2025 | 1,02 | 1,00 | -4,76% | 1,00 | 1,09 | 1,01 | 1,00 | 1,03 | 36 | 59.541 |
| 25/4/2025 | 1,01 | 1,05 | -0,94% | 1,01 | 1,05 | 1,03 | 1,02 | 1,05 | 37 | 31.353 |
| 24/4/2025 | 1,05 | 1,06 | +2,91% | 1,03 | 1,06 | 1,04 | 1,04 | 1,06 | 30 | 46.193 |
| 23/4/2025 | 1,05 | 1,03 | -1,90% | 1,02 | 1,06 | 1,04 | 1,04 | 1,05 | 35 | 104.473 |
| 22/4/2025 | 1,04 | 1,05 | -0,94% | 1,04 | 1,15 | 1,05 | 1,04 | 1,06 | 21 | 34.169 |
| 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 |