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.
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 |
| 17/1/2025 | 1,11 | 1,14 | +4,59% | 1,10 | 1,16 | 1,14 | 1,12 | 1,14 | 49 | 98.205 |
| 16/1/2025 | 1,10 | 1,09 | -3,54% | 1,09 | 1,12 | 1,10 | 1,09 | 1,12 | 33 | 55.328 |
| 15/1/2025 | 1,11 | 1,13 | +0,89% | 1,11 | 1,13 | 1,12 | 1,11 | 1,12 | 3 | 563 |
| 14/1/2025 | 1,18 | 1,12 | -5,08% | 1,11 | 1,18 | 1,11 | 1,10 | 1,13 | 30 | 46.898 |
| 13/1/2025 | 1,19 | 1,18 | +0,85% | 1,13 | 1,19 | 1,16 | 1,14 | 1,18 | 8 | 15.678 |
| 10/1/2025 | 1,20 | 1,17 | -1,68% | 1,13 | 1,20 | 1,16 | 1,15 | 1,21 | 17 | 20.463 |
| 9/1/2025 | 1,14 | 1,19 | +3,48% | 1,14 | 1,21 | 1,14 | 1,15 | 1,23 | 19 | 24.257 |
| 8/1/2025 | 1,17 | 1,15 | -1,71% | 1,15 | 1,19 | 1,16 | 1,15 | 1,18 | 22 | 27.841 |
| 7/1/2025 | 1,23 | 1,17 | -1,68% | 1,16 | 1,26 | 1,20 | 1,17 | 1,20 | 25 | 69.004 |
| 6/1/2025 | 1,17 | 1,19 | -0,83% | 1,17 | 1,26 | 1,21 | 1,19 | 1,23 | 13 | 57.244 |
| 3/1/2025 | 1,23 | 1,20 | -1,64% | 1,18 | 1,23 | 1,20 | 1,22 | 1,24 | 19 | 39.484 |
| 2/1/2025 | 1,24 | 1,22 | -3,17% | 1,12 | 1,25 | 1,20 | 1,21 | 1,25 | 37 | 27.652 |
| 30/12/2024 | 1,26 | 1,26 | 0,00% | 1,20 | 1,26 | 1,21 | 1,22 | 1,26 | 22 | 31.971 |
| 27/12/2024 | 1,15 | 1,26 | +9,57% | 1,15 | 1,26 | 1,24 | 1,20 | 1,25 | 28 | 25.845 |
| 26/12/2024 | 1,24 | 1,15 | -5,74% | 1,14 | 1,25 | 1,17 | 1,15 | 1,20 | 62 | 34.815 |
| 23/12/2024 | 1,19 | 1,22 | 0,00% | 1,12 | 1,23 | 1,18 | 1,19 | 1,23 | 40 | 42.342 |
| 20/12/2024 | 1,15 | 1,22 | +7,96% | 1,15 | 1,22 | 1,19 | 1,19 | 1,21 | 22 | 36.652 |
| 19/12/2024 | 1,20 | 1,13 | -2,59% | 1,13 | 1,22 | 1,16 | 1,15 | 1,20 | 41 | 74.569 |
| 18/12/2024 | 1,27 | 1,16 | -5,69% | 1,16 | 1,27 | 1,20 | 1,18 | 1,22 | 26 | 30.916 |
| 17/12/2024 | 1,25 | 1,23 | 0,00% | 1,22 | 1,27 | 1,23 | 1,22 | 1,26 | 24 | 57.709 |
| 16/12/2024 | 1,26 | 1,23 | +4,24% | 1,21 | 1,29 | 1,23 | 1,23 | 1,27 | 24 | 72.425 |
| 13/12/2024 | 1,23 | 1,18 | 0,00% | 1,18 | 1,25 | 1,20 | 1,18 | 1,23 | 28 | 43.949 |
| 12/12/2024 | 1,26 | 1,18 | -4,84% | 1,18 | 1,27 | 1,19 | 1,18 | 1,22 | 39 | 79.190 |
| 11/12/2024 | 1,22 | 1,24 | +3,33% | 1,20 | 1,24 | 1,21 | 1,22 | 1,24 | 32 | 54.865 |
| 10/12/2024 | 1,25 | 1,20 | -2,44% | 1,20 | 1,30 | 1,22 | 1,19 | 1,21 | 66 | 100.345 |
| 9/12/2024 | 1,29 | 1,23 | -6,11% | 1,23 | 1,34 | 1,26 | 1,22 | 1,26 | 70 | 116.107 |
| 6/12/2024 | 1,34 | 1,31 | -4,38% | 1,31 | 1,38 | 1,32 | 1,30 | 1,32 | 58 | 107.367 |
| 5/12/2024 | 1,34 | 1,37 | -1,44% | 1,34 | 1,37 | 1,35 | 1,34 | 1,37 | 16 | 32.719 |
| 4/12/2024 | 1,36 | 1,39 | 0,00% | 1,34 | 1,39 | 1,36 | 1,35 | 1,39 | 29 | 82.772 |
| 3/12/2024 | 1,42 | 1,39 | 0,00% | 1,36 | 1,42 | 1,38 | 1,36 | 1,40 | 20 | 22.917 |
| 2/12/2024 | 1,38 | 1,39 | +3,73% | 1,34 | 1,42 | 1,39 | 1,36 | 1,40 | 321 | 2.046.248 |
| 29/11/2024 | 1,36 | 1,34 | -5,63% | 1,31 | 1,44 | 1,37 | 1,33 | 1,37 | 588 | 4.107.011 |
| 28/11/2024 | 1,53 | 1,42 | -5,96% | 1,37 | 1,53 | 1,41 | 1,38 | 1,42 | 479 | 2.581.931 |
| 27/11/2024 | 1,53 | 1,51 | -1,95% | 1,49 | 1,55 | 1,51 | 1,49 | 1,52 | 110 | 765.416 |
| 26/11/2024 | 1,51 | 1,54 | -0,65% | 1,51 | 1,56 | 1,54 | 1,52 | 1,54 | 26 | 49.094 |
| 25/11/2024 | 1,59 | 1,55 | -1,90% | 1,53 | 1,59 | 1,55 | 1,53 | 1,55 | 23 | 72.937 |
| 22/11/2024 | 1,52 | 1,58 | +4,64% | 1,51 | 1,58 | 1,54 | 1,54 | 1,59 | 34 | 74.550 |
| 21/11/2024 | 1,60 | 1,51 | -5,03% | 1,47 | 1,60 | 1,51 | 1,51 | 1,55 | 76 | 184.801 |
| 19/11/2024 | 1,52 | 1,59 | +2,58% | 1,52 | 1,59 | 1,56 | 1,55 | 1,60 | 35 | 105.002 |
| 18/11/2024 | 1,59 | 1,55 | +1,31% | 1,54 | 1,60 | 1,55 | 1,54 | 1,60 | 58 | 112.170 |
| 14/11/2024 | 1,55 | 1,53 | 0,00% | 1,53 | 1,58 | 1,55 | 1,53 | 1,56 | 30 | 111.977 |
| 13/11/2024 | 1,68 | 1,53 | -8,93% | 1,50 | 1,68 | 1,55 | 1,53 | 1,57 | 116 | 253.036 |
| 12/11/2024 | 1,78 | 1,68 | -4,55% | 1,66 | 1,78 | 1,70 | 1,66 | 1,69 | 98 | 276.762 |
| 11/11/2024 | 1,77 | 1,76 | -0,56% | 1,76 | 1,79 | 1,76 | 1,77 | 1,78 | 23 | 74.281 |
| 8/11/2024 | 1,81 | 1,77 | -2,21% | 1,77 | 1,81 | 1,78 | 1,77 | 1,81 | 22 | 53.598 |
| 7/11/2024 | 1,83 | 1,81 | -1,63% | 1,78 | 1,87 | 1,79 | 1,79 | 1,81 | 69 | 121.830 |
| 6/11/2024 | 1,81 | 1,84 | -0,54% | 1,80 | 1,84 | 1,81 | 1,80 | 1,84 | 29 | 46.529 |
| 5/11/2024 | 1,78 | 1,85 | +1,65% | 1,78 | 1,87 | 1,82 | 1,82 | 1,85 | 33 | 72.653 |
| 4/11/2024 | 1,78 | 1,82 | +1,68% | 1,78 | 1,83 | 1,80 | 1,80 | 1,82 | 42 | 139.114 |
| 1/11/2024 | 1,88 | 1,79 | -4,28% | 1,78 | 1,89 | 1,81 | 1,78 | 1,82 | 73 | 176.502 |
| 31/10/2024 | 2,04 | 1,87 | -8,33% | 1,83 | 2,04 | 1,90 | 1,87 | 1,88 | 110 | 215.550 |
| 30/10/2024 | 2,08 | 2,04 | 0,00% | 2,02 | 2,09 | 2,05 | 2,03 | 2,08 | 16 | 17.883 |
| 29/10/2024 | 2,01 | 2,04 | +3,55% | 1,96 | 2,11 | 2,04 | 2,01 | 2,04 | 69 | 170.390 |
| 28/10/2024 | 1,94 | 1,97 | +2,60% | 1,86 | 2,05 | 1,96 | 1,98 | 2,02 | 99 | 134.859 |
| 25/10/2024 | 1,94 | 1,92 | 0,00% | 1,91 | 1,96 | 1,92 | 1,90 | 1,93 | 24 | 46.121 |
| 24/10/2024 | 1,89 | 1,92 | +1,59% | 1,88 | 1,92 | 1,89 | 1,87 | 1,94 | 12 | 30.585 |
| 23/10/2024 | 1,88 | 1,89 | +1,61% | 1,84 | 1,93 | 1,88 | 1,85 | 1,89 | 19 | 47.913 |
| 22/10/2024 | 1,90 | 1,86 | -1,59% | 1,84 | 1,90 | 1,86 | 1,85 | 1,88 | 23 | 46.247 |
| 21/10/2024 | 1,87 | 1,89 | +1,61% | 1,84 | 1,90 | 1,85 | 1,89 | 1,90 | 36 | 97.058 |