B3 · PDTC3 · stock
Padtec Holding S.A. (PDTC3) stock price history
Every B3 trading session of Padtec Holding S.A. from Jun 9, 2000 to Sep 28, 2026: 6,598 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.
PDTC3 adjusted close, 2000 to 2026
- R$122.73
- All time high, 2000
- R$2.09
- 52 week high, R$0.9500 low
- 6,598
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PDTC3 key facts
- Padtec Holding S.A. (PDTC3) closed at R$1.61 on Sep 28, 2026 on B3.
- PDTC3's all time high close is R$122.73, set on Jun 9, 2000; its all time low close is R$0.9600 on Sep 5, 2025.
- PDTC3's 52 week range is R$0.9500 to R$2.09.
- PDTC3 returned +51.9% over the year to Sep 28, 2026 and -76.2% over five years.
- Over ten years PDTC3 returned -48%, -6.4% a year compounded.
- PDTC3's deepest drawdown was -99.2% from Jun 9, 2000 to Sep 5, 2025.
- DataCedar holds 6,598 daily sessions of PDTC3 history from Jun 9, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PDTC3 price chart, 2000 to 2026
PDTC3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | +9.5% |
| 6 months | +1.3% |
| Year to date | +23.8% |
| 1 year | +51.9% |
| 3 years | -32.7% |
| 5 years | -76.2% |
| 10 years | -48.5% |
| Since Jun 9, 2000 | -98.7% |
| Compound annual growth, 26.3 years | -15.2% |
PDTC3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$122.73 on Jun 9, 2000
- All time low close
- R$0.9600 on Sep 5, 2025
- 52 week high
- R$2.09 on Jul 21, 2026
- 52 week low
- R$0.9500 on Oct 13, 2025
- Deepest drawdown
- -99.2% from Jun 9, 2000 to Sep 5, 2025, not yet recovered
- Best single session
- +75.0% on May 15, 2001
- Worst single session
- -60.0% on May 14, 2001
- Volatility, 1 year annualised
- 52.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2007, +230%
- Worst calendar year
- 2008, -73%
PDTC3 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. 2000 starts on Jun 9, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.31 | R$2.09 | R$1.25 | R$1.61 | +23.8% | 7.9M | 185 |
| 2025 | R$1.26 | R$1.60 | R$0.9300 | R$1.30 | +3.2% | 11.7M | 250 |
| 2024 | R$3.04 | R$3.86 | R$1.13 | R$1.26 | -58.4% | 15.6M | 251 |
| 2023 | R$2.97 | R$3.68 | R$1.99 | R$3.03 | +1.0% | 27.6M | 248 |
| 2022 | R$6.94 | R$7.22 | R$2.68 | R$3.00 | -56.3% | 16.8M | 250 |
| 2021 | R$6.42 | R$10.57 | R$4.47 | R$6.86 | +7.4% | 54.1M | 247 |
| 2020 | R$3.23 | R$7.83 | R$1.52 | R$6.39 | +100.6% | 44.6M | 248 |
| 2019 | R$5.79 | R$5.88 | R$2.23 | R$3.18 | -45.2% | 43.5M | 248 |
| 2018 | R$10.17 | R$10.68 | R$5.40 | R$5.81 | -42.9% | 4.2M | 246 |
| 2017 | R$4.30 | R$11.32 | R$3.55 | R$10.18 | +142.2% | 8.8M | 254 |
| 2016 | R$12.40 | R$14.44 | R$2.01 | R$4.20 | -67.0% | 5.7M | 249 |
| 2015 | R$15.93 | R$15.93 | R$4.43 | R$12.74 | -21.4% | 6.2M | 246 |
| 2014 | R$14.93 | R$16.29 | R$11.49 | R$16.20 | +8.5% | 18.9M | 248 |
| 2013 | R$17.65 | R$24.44 | R$10.50 | R$14.93 | -13.2% | 12.3M | 248 |
| 2012 | R$23.08 | R$28.69 | R$10.77 | R$17.20 | -27.8% | 8.4M | 245 |
| 2011 | R$33.61 | R$36.86 | R$19.87 | R$23.80 | -31.0% | 4.4M | 249 |
| 2010 | R$48.64 | R$51.98 | R$23.94 | R$34.51 | -28.5% | 8.4M | 247 |
| 2009 | R$21.48 | R$53.70 | R$15.52 | R$48.28 | +123.8% | 14.2M | 248 |
| 2008 | R$78.42 | R$79.32 | R$12.63 | R$21.57 | -73.0% | 19.1M | 249 |
| 2007 | R$24.64 | R$92.14 | R$22.83 | R$79.87 | +230.2% | 23.3M | 245 |
| 2006 | R$20.49 | R$35.20 | R$19.67 | R$24.19 | +14.0% | 11.4M | 258 |
| 2005 | R$14.44 | R$24.37 | R$11.37 | R$21.21 | +43.3% | 3.4M | 249 |
| 2004 | R$6.77 | R$17.06 | R$4.33 | R$14.80 | +118.7% | 990.2K | 261 |
| 2003 | R$3.70 | R$7.58 | R$1.53 | R$6.77 | +82.9% | 155.7K | 261 |
| 2002 | R$8.30 | R$8.57 | R$3.07 | R$3.70 | -55.4% | 78.8K | 261 |
| 2001 | R$27.07 | R$31.59 | R$2.71 | R$8.30 | -69.3% | 152.3K | 261 |
| 2000 | R$130.85 | R$130.85 | R$16.24 | R$27.07 | n/a | 118.7K | 146 |
PDTC3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.61 | -6.9% |
| August 2026 | R$1.73 | -9.4% |
| July 2026 | R$1.91 | +29.1% |
| June 2026 | R$1.48 | +2.8% |
| May 2026 | R$1.44 | -0.7% |
| April 2026 | R$1.45 | +0.7% |
| March 2026 | R$1.44 | -12.2% |
| February 2026 | R$1.64 | -7.9% |
| January 2026 | R$1.78 | +36.9% |
| December 2025 | R$1.30 | +4.0% |
| November 2025 | R$1.25 | +27.6% |
| October 2025 | R$0.9800 | -3.0% |
About the PDTC3 data
Daily bars. 6,598 sessions from Jun 9, 2000 to Sep 28, 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 Sep 28, 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 Jun 9, 2000, 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/PDTC3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PCAR3 Companhia Brasileira De Distribuicao
- PCIP11 Fundo De Investimento Imobiliario VBI Credito
- PDBM11 Pdb Malls Fundo De Investimento Imobiliario Responsabilidade Limitada
- PDGR3 PDG Realty S.A. Empreendimentos e Participações
- PEAB4 Companhia de Participações Aliança da Bahia
- PEMA11 Performa Real Estate Fundo De Investimento Imobiliario
- PEPB34 PepsiCo, Inc.
- PETR3 Petróleo Brasileiro S.A. - Petrobras
Common questions
PDTC3 share price history
