Padtec Holding S.A. (BVMF:PDTC3)
Brazil
· Delayed Price · Currency is BRL 1.220
-0.040 (-3.17%)
Dec 5, 2025, 5:37 PM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.30 | 1.21 | 1.26 | 1.26 | - | 27,600 |
| Dec 4, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 40,100 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.24 | 1.31 | 1.31 | 1.55% | 42,600 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 30,500 |
| Dec 1, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 6,500 |
| Nov 28, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 37,100 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 29,600 |
| Nov 26, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 18,400 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 50,100 |
| Nov 24, 2025 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 60,200 |
| Nov 21, 2025 | 1.32 | 1.34 | 1.24 | 1.28 | 1.28 | -1.54% | 134,700 |
| Nov 19, 2025 | 1.30 | 1.31 | 1.21 | 1.30 | 1.30 | 1.56% | 64,400 |
| Nov 18, 2025 | 1.28 | 1.31 | 1.22 | 1.28 | 1.28 | 1.59% | 48,300 |
| Nov 17, 2025 | 1.26 | 1.29 | 1.16 | 1.26 | 1.26 | -2.33% | 64,400 |
| Nov 14, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 6.61% | 40,800 |
| Nov 13, 2025 | 1.17 | 1.30 | 1.17 | 1.21 | 1.21 | 0.83% | 125,200 |
| Nov 12, 2025 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -0.83% | 82,400 |
| Nov 11, 2025 | 1.12 | 1.26 | 1.11 | 1.21 | 1.21 | 10.00% | 349,800 |
| Nov 10, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 3.77% | 80,400 |
| Nov 7, 2025 | 1.05 | 1.06 | 0.98 | 1.06 | 1.06 | 0.95% | 142,300 |
| Nov 6, 2025 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 1.94% | 80,900 |
| Nov 5, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 52,100 |
| Nov 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 18,800 |
| Nov 3, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 16,000 |
| Oct 31, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 13,900 |
| Oct 30, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 18,400 |
| Oct 29, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 12,600 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 84,200 |
| Oct 27, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 47,200 |
| Oct 24, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 9,100 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.98% | 21,800 |
| Oct 22, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 7,100 |
| Oct 21, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 2,200 |
| Oct 20, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 800 |
| Oct 17, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 3,400 |
| Oct 16, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 4,000 |
| Oct 15, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 53,400 |
| Oct 14, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 12,600 |
| Oct 13, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 62,700 |
| Oct 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 7,400 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 2,300 |
| Oct 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 12,300 |
| Oct 7, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | - | 36,400 |
| Oct 6, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 25,000 |
| Oct 3, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 12,300 |
| Oct 2, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 11,600 |
| Oct 1, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 23,600 |
| Sep 30, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 63,900 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 39,000 |
| Sep 26, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 28,400 |