O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo 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
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
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.