B3 · PDGR3 · stock
PDG Realty S.A. Empreendimentos e Participações (PDGR3) stock price history
Every B3 trading session of PDG Realty S.A. Empreendimentos e Participações from Jan 26, 2007 to Nov 12, 2026: 4,910 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDGR3 adjusted close, 2007 to 2026
- R$11,972,806,656
- All time high, 2010
- R$3.93
- 52 week high, R$0.1600 low
- 4,910
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PDGR3 key facts
- PDG Realty S.A. Empreendimentos e Participações (PDGR3) closed at R$0.1800 on Nov 12, 2026 on B3.
- PDGR3's all time high close is R$11,972,806,656, set on Nov 5, 2010; its all time low close is R$0.1800 on Oct 30, 2026.
- PDGR3's 52 week range is R$0.1600 to R$3.93.
- PDGR3 returned -91.0% over the year to Nov 12, 2026 and -100.0% over five years.
- Over ten years PDGR3 returned -100%, -85.9% a year compounded.
- PDGR3's deepest drawdown was -100.0% from Nov 5, 2010 to Oct 30, 2026.
- DataCedar holds 4,910 daily sessions of PDGR3 history from Jan 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PDGR3 price chart, 2007 to 2026
PDGR3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -85.0% |
| 3 months | -86.0% |
| 6 months | -87.6% |
| Year to date | -87.4% |
| 1 year | -91.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Jan 26, 2007 | -100.0% |
| Compound annual growth, 19.8 years | -69.9% |
PDGR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11,972,806,656 on Nov 5, 2010
- All time low close
- R$0.1800 on Oct 30, 2026
- 52 week high
- R$3.93 on Jan 26, 2026
- 52 week low
- R$0.1600 on Oct 30, 2026
- Deepest drawdown
- -100.0% from Nov 5, 2010 to Oct 30, 2026, not yet recovered
- Best single session
- +100.0% on Sep 30, 2024
- Worst single session
- -75.0% on Oct 7, 2025
- Volatility, 1 year annualised
- 192.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +202%
- Worst calendar year
- 2025, -99%
PDGR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 26, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.43 | R$3.93 | R$0.1600 | R$0.1800 | -87.4% | 52.4M | 212 |
| 2025 | R$250.00 | R$750.00 | R$0.7500 | R$1.43 | -99.4% | 15M | 250 |
| 2024 | R$11,250 | R$12,250 | R$250.00 | R$250.00 | -97.8% | 157.1K | 251 |
| 2023 | R$275,000 | R$600,000 | R$8,000 | R$11,250 | -96.3% | 12.2K | 248 |
| 2022 | R$3,350,000 | R$5,125,000 | R$250,000 | R$300,000 | -91.2% | 219 | 250 |
| 2021 | R$10,069,617 | R$21,879,662 | R$3,200,000 | R$3,400,000 | -65.5% | 33 | 247 |
| 2020 | R$18,672,302 | R$23,446,046 | R$5,718,548 | R$9,845,848 | -46.4% | 0 | 248 |
| 2019 | R$28,109,452 | R$30,099,502 | R$10,765,788 | R$18,373,944 | -33.5% | 2 | 248 |
| 2018 | R$56,965,176 | R$58,457,712 | R$9,701,493 | R$27,611,940 | -51.1% | 5 | 246 |
| 2017 | R$29,850,746 | R$116,666,664 | R$29,850,746 | R$56,467,660 | +90.8% | 2 | 254 |
| 2016 | R$40,796,020 | R$199,253,728 | R$29,353,234 | R$29,601,990 | -27.0% | 0 | 249 |
| 2015 | R$966,666,688 | R$1,000,000,000 | R$36,069,652 | R$40,547,264 | -95.8% | 0 | 246 |
| 2014 | R$2,022,222,208 | R$2,177,777,664 | R$833,333,312 | R$955,555,584 | -52.5% | 0 | 248 |
| 2013 | R$3,777,777,664 | R$4,044,444,416 | R$1,755,555,584 | R$2,011,111,168 | -45.3% | 0 | 248 |
| 2012 | R$6,438,693,476 | R$8,832,981,778 | R$3,077,777,664 | R$3,677,777,664 | -42.2% | 0 | 244 |
| 2011 | R$10,945,052,089 | R$11,262,913,377 | R$6,028,860,229 | R$6,363,197,440 | -40.9% | 0 | 249 |
| 2010 | R$8,293,625,587 | R$12,110,546,879 | R$6,526,769,137 | R$10,764,930,048 | +19.4% | 0 | 247 |
| 2009 | R$2,982,301,622 | R$10,284,722,092 | R$2,543,649,217 | R$9,014,809,600 | +202.3% | 0 | 248 |
| 2008 | R$6,682,620,405 | R$7,676,418,064 | R$1,955,212,917 | R$2,982,301,184 | -55.3% | 0 | 249 |
| 2007 | R$3,788,151,751 | R$7,496,272,384 | R$2,801,098,364 | R$6,669,280,768 | n/a | 0 | 228 |
PDGR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$0.1800 | 0.0% |
| October 2026 | R$0.1800 | -83.3% |
| September 2026 | R$1.08 | -5.3% |
| August 2026 | R$1.14 | -7.3% |
| July 2026 | R$1.23 | -12.1% |
| June 2026 | R$1.40 | -6.0% |
| May 2026 | R$1.49 | -6.9% |
| April 2026 | R$1.60 | -5.9% |
| March 2026 | R$1.70 | -22.0% |
| February 2026 | R$2.18 | -23.2% |
| January 2026 | R$2.84 | +98.6% |
| December 2025 | R$1.43 | +68.2% |
About the PDGR3 data
Daily bars. 4,910 sessions from Jan 26, 2007 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APDGR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PATI4 Panatlântica S.A.
- PCAR3 Companhia Brasileira De Distribuicao
- PCIP11 Fundo De Investimento Imobiliario VBI Credito
- PDBM11 Pdb Malls Fundo De Investimento Imobiliario Responsabilidade Limitada
- PDTC3 Padtec Holding S.A.
- PEAB4 Companhia de Participações Aliança da Bahia
- PEMA11 Performa Real Estate Fundo De Investimento Imobiliario
- PEPB34 PepsiCo, Inc.
Common questions
PDGR3 share price history
