Padtec ON

PDTC3
🏛️ brazil →
1.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.99 7.20 6.94 7.00 0.2M
2021-12-29 6.81 6.99 6.72 6.99 0.1M
2021-12-28 6.86 6.93 6.71 6.81 0.1M
2021-12-27 6.85 7.06 6.75 6.86 0.1M
2021-12-23 6.73 6.90 6.73 6.82 0.1M
2021-12-22 6.77 6.88 6.69 6.70 0.1M
2021-12-21 6.95 7.09 6.51 6.77 0.2M
2021-12-20 6.57 7.00 6.34 6.89 0.3M
2021-12-17 6.21 6.68 6.12 6.65 0.2M
2021-12-16 6.25 6.35 6.10 6.21 0.1M
2021-12-15 5.90 6.20 5.82 6.20 0.1M
2021-12-14 6.11 6.40 5.90 5.97 0.2M
2021-12-13 6.05 6.13 5.83 5.92 0.1M
2021-12-10 6.23 6.23 5.90 6.05 0.2M
2021-12-09 5.90 6.20 5.75 5.82 0.6M
2021-12-08 5.36 5.66 5.15 5.60 0.2M
2021-12-07 4.96 5.30 4.96 5.30 0.2M
2021-12-06 5.01 5.05 4.87 4.88 0.1M
2021-12-03 4.89 5.05 4.85 4.93 0.1M
2021-12-02 5.00 5.00 4.82 4.86 0.1M
2021-12-01 4.85 5.00 4.73 4.97 0.1M
2021-11-30 5.10 5.16 4.75 4.85 0.1M
2021-11-29 4.87 5.20 4.73 5.20 0.1M
2021-11-26 4.86 4.87 4.56 4.85 0.1M
2021-11-25 4.90 5.05 4.88 4.99 0.1M
2021-11-24 4.89 5.00 4.76 4.90 0.1M
2021-11-23 5.09 5.09 4.85 4.89 0.1M
2021-11-22 5.30 5.38 4.85 5.09 0.2M
2021-11-19 5.16 5.30 5.05 5.30 0.1M
2021-11-18 5.10 5.16 5.02 5.15 0.1M
2021-11-17 5.25 5.44 5.08 5.10 0.2M
2021-11-16 5.35 5.36 5.01 5.25 0.2M
2021-11-12 5.76 5.84 5.10 5.18 0.7M
2021-11-11 6.18 6.18 5.70 5.73 0.6M
2021-11-10 6.51 6.61 6.01 6.05 0.4M
2021-11-09 6.67 6.67 6.46 6.50 0.1M
2021-11-08 6.68 6.70 6.40 6.40 0.1M
2021-11-05 6.92 7.06 6.61 6.70 0.2M
2021-11-04 7.40 7.79 6.86 6.90 0.4M
2021-11-03 7.10 7.49 7.05 7.31 0.2M
2021-11-01 6.25 7.12 6.25 6.97 0.1M
2021-10-29 6.67 6.67 6.31 6.31 0.1M
2021-10-28 6.70 6.81 6.42 6.50 0.1M
2021-10-27 6.97 7.18 6.80 6.81 0.1M
2021-10-26 7.00 7.08 6.80 6.84 0.1M
2021-10-25 7.00 7.33 7.00 7.09 0.1M
2021-10-22 6.90 7.19 6.26 6.90 0.3M
2021-10-21 7.52 7.63 6.95 7.04 0.4M
2021-10-20 8.05 8.15 7.65 7.65 0.2M
2021-10-19 8.30 8.32 7.85 8.05 0.4M
2021-10-18 7.50 8.39 7.33 8.33 0.5M
2021-10-15 7.45 7.64 7.40 7.55 0.1M
2021-10-14 7.74 7.83 7.40 7.54 0.3M
2021-10-13 7.08 7.67 6.95 7.67 0.3M
2021-10-11 7.28 7.28 7.00 7.07 0.1M
2021-10-08 7.17 7.37 7.00 7.24 0.2M
2021-10-07 7.12 7.20 6.93 7.00 0.1M
2021-10-06 6.82 7.01 6.51 7.01 0.2M
2021-10-05 6.88 7.08 6.85 6.98 0.1M
2021-10-04 7.05 7.14 6.67 6.96 0.1M
2021-10-01 6.72 7.07 6.46 7.00 0.2M
2021-09-30 7.16 7.23 6.62 6.68 0.1M
2021-09-29 7.19 7.29 6.88 6.97 0.1M
2021-09-28 7.64 7.64 6.90 6.90 0.3M
2021-09-27 7.59 7.97 7.18 7.66 0.4M
2021-09-24 7.70 8.10 7.36 7.59 0.8M
2021-09-23 7.24 7.70 7.00 7.63 0.6M
2021-09-22 6.69 7.15 6.60 7.10 0.4M
2021-09-21 6.61 6.89 6.40 6.55 0.1M
2021-09-20 6.42 6.66 6.11 6.55 0.1M
2021-09-17 6.74 6.80 6.47 6.80 0.1M
2021-09-16 6.79 6.85 6.54 6.74 0.1M
2021-09-15 6.37 6.85 6.31 6.80 0.1M
2021-09-14 6.38 6.60 6.30 6.40 0.1M
2021-09-13 6.32 6.90 6.32 6.39 0.3M
2021-09-10 6.40 6.59 6.10 6.25 0.1M
2021-09-09 6.00 6.15 5.85 6.15 0.1M
2021-09-08 6.50 6.50 5.86 5.99 0.1M
2021-09-06 6.28 6.39 5.97 6.39 0.1M
2021-09-03 6.05 6.20 5.85 6.20 0.1M
2021-09-02 6.28 6.38 5.95 6.04 0.2M
2021-09-01 6.40 6.57 6.24 6.30 0.1M
2021-08-31 6.68 6.72 6.22 6.25 0.2M
2021-08-30 7.00 7.01 6.52 6.52 0.1M
2021-08-27 6.77 7.00 6.76 6.94 0.2M
2021-08-26 6.95 7.15 6.60 6.60 0.5M
2021-08-25 6.36 6.88 6.36 6.79 0.5M
2021-08-24 5.92 6.46 5.92 6.30 0.5M
2021-08-23 6.00 6.25 5.76 5.92 0.1M
2021-08-20 5.91 6.15 5.69 6.00 0.1M
2021-08-19 5.30 6.05 5.21 5.98 0.2M
2021-08-18 5.15 5.68 5.02 5.36 0.1M
2021-08-17 5.26 5.40 4.80 5.02 0.2M
2021-08-16 5.75 6.05 5.20 5.40 0.2M
2021-08-13 6.16 6.16 5.71 5.75 0.1M
2021-08-12 6.11 6.22 5.91 5.99 0.1M
2021-08-11 5.57 6.07 5.57 6.05 0.1M
2021-08-10 5.55 5.89 5.52 5.67 0.2M
2021-08-09 5.83 5.83 5.57 5.57 0.0M
2021-08-06 5.66 5.90 5.56 5.68 0.1M
2021-08-05 5.72 6.00 5.46 5.65 0.2M
2021-08-04 5.79 5.79 5.56 5.69 0.0M
2021-08-03 5.70 5.79 5.37 5.79 0.1M
2021-08-02 5.40 5.77 5.40 5.70 0.1M
2021-07-30 5.72 5.72 5.40 5.42 0.2M
2021-07-29 5.89 6.00 5.65 5.73 0.1M
2021-07-28 5.75 6.02 5.60 5.95 0.3M
2021-07-27 6.29 6.29 5.85 5.89 0.3M
2021-07-26 6.58 6.60 6.21 6.25 0.1M
2021-07-23 6.60 6.72 6.39 6.54 0.1M
2021-07-22 6.29 6.55 6.18 6.50 0.1M
2021-07-21 6.30 6.37 6.17 6.19 0.1M
2021-07-20 6.17 6.28 6.13 6.28 0.2M
2021-07-19 6.32 6.32 6.15 6.15 0.2M
2021-07-16 6.45 6.45 6.29 6.37 0.1M
2021-07-15 6.54 6.59 6.28 6.28 0.2M
2021-07-14 6.31 6.65 6.22 6.48 0.4M
2021-07-13 6.31 6.45 6.24 6.29 0.1M
2021-07-12 6.45 6.45 6.20 6.35 0.1M
2021-07-08 6.50 6.50 6.28 6.29 0.3M
2021-07-07 6.81 6.94 6.54 6.56 0.2M
2021-07-06 7.07 7.25 6.71 6.71 0.3M
2021-07-05 6.72 6.94 6.65 6.91 0.2M
2021-07-02 6.81 6.81 6.57 6.71 0.2M
2021-07-01 6.65 7.04 6.36 6.71 0.4M
2021-06-30 6.75 6.75 6.51 6.65 0.3M
2021-06-29 7.01 7.05 6.81 6.85 0.3M
2021-06-28 7.39 7.42 7.01 7.05 0.3M
2021-06-25 7.70 7.88 7.26 7.35 0.4M
2021-06-24 7.65 8.11 7.52 7.71 0.3M
2021-06-23 7.50 7.70 7.45 7.57 0.1M
2021-06-22 7.60 7.76 7.44 7.51 0.1M
2021-06-21 7.74 7.77 7.41 7.50 0.1M
2021-06-18 7.55 7.76 7.27 7.74 0.2M
2021-06-17 7.93 8.09 7.49 7.49 0.3M
2021-06-16 8.31 8.59 7.66 7.90 0.8M
2021-06-15 7.56 7.60 7.22 7.27 0.2M
2021-06-14 7.60 7.85 7.44 7.56 0.1M
2021-06-11 7.77 7.77 7.25 7.51 0.2M
2021-06-10 7.80 7.83 7.41 7.54 0.3M
2021-06-09 8.00 8.10 7.78 7.79 0.1M
2021-06-08 8.30 8.33 7.84 8.02 0.1M
2021-06-07 8.55 8.80 8.12 8.23 0.4M
2021-06-04 8.62 8.89 8.46 8.59 0.3M
2021-06-02 8.27 8.82 8.11 8.75 0.6M
2021-06-01 8.03 8.39 7.86 8.13 0.3M
2021-05-31 8.15 8.15 7.73 7.99 0.4M
2021-05-28 7.73 8.49 7.73 8.15 0.7M
2021-05-27 7.40 7.70 7.17 7.69 0.2M
2021-05-26 7.34 7.42 7.10 7.33 0.2M
2021-05-25 7.44 7.54 7.30 7.37 0.1M
2021-05-24 7.64 7.73 7.26 7.34 0.2M
2021-05-21 7.60 7.70 7.39 7.45 0.1M
2021-05-20 7.78 7.80 7.41 7.63 0.1M
2021-05-19 7.61 8.05 7.37 7.50 0.3M
2021-05-18 7.97 8.18 7.61 7.61 0.2M
2021-05-17 7.96 8.42 7.82 8.03 0.2M
2021-05-14 7.70 8.12 7.51 8.00 0.2M
2021-05-13 8.05 8.10 7.33 7.48 0.3M
2021-05-12 8.05 8.22 7.81 7.96 0.2M
2021-05-11 8.00 8.02 7.70 8.00 0.3M
2021-05-10 8.40 8.98 8.05 8.18 0.5M
2021-05-07 8.73 8.75 8.12 8.55 0.4M
2021-05-06 9.12 9.40 8.27 8.71 0.4M
2021-05-05 9.57 9.80 8.92 9.00 0.4M
2021-05-04 10.01 10.03 9.10 9.46 0.4M
2021-05-03 10.25 10.79 9.90 9.99 0.5M
2021-04-30 9.88 10.42 9.60 9.96 0.7M
2021-04-29 9.14 9.99 9.04 9.88 0.7M
2021-04-28 9.60 10.15 8.76 9.00 0.5M
2021-04-27 8.92 10.30 8.45 9.50 1.3M
2021-04-26 7.65 9.11 7.65 8.91 1.6M
2021-04-23 7.08 7.24 6.81 7.10 0.3M
2021-04-22 6.98 7.54 6.90 6.94 0.8M
2021-04-20 6.28 6.78 6.25 6.78 0.3M
2021-04-19 6.12 6.38 6.11 6.33 0.1M
2021-04-16 6.24 6.24 5.93 6.11 0.3M
2021-04-15 6.34 6.60 6.10 6.19 0.2M
2021-04-14 6.06 6.38 6.00 6.35 0.2M
2021-04-13 6.22 6.24 6.05 6.05 0.1M
2021-04-12 6.30 6.38 6.15 6.21 0.1M
2021-04-09 6.17 6.39 6.04 6.30 0.1M
2021-04-08 6.14 6.29 6.05 6.10 0.1M
2021-04-07 6.54 6.70 6.03 6.05 0.4M
2021-04-06 6.76 7.09 6.45 6.53 0.3M
2021-04-05 7.30 7.61 6.70 6.75 0.3M
2021-04-01 6.62 7.28 6.57 7.25 0.7M
2021-03-31 6.65 6.66 6.22 6.55 0.1M
2021-03-30 6.84 6.97 6.45 6.70 0.2M
2021-03-29 6.37 6.81 6.15 6.70 0.3M
2021-03-26 6.15 6.30 6.04 6.26 0.1M
2021-03-25 5.95 6.17 5.90 6.13 0.1M
2021-03-24 6.01 6.02 5.82 5.90 0.0M
2021-03-23 6.06 6.13 5.95 5.97 0.0M
2021-03-22 6.02 6.13 5.89 6.06 0.0M
2021-03-19 6.00 6.09 5.98 6.03 0.0M
2021-03-18 6.16 6.28 5.95 5.95 0.1M
2021-03-17 6.16 6.50 6.01 6.20 0.1M
2021-03-16 6.15 6.15 5.93 6.13 0.1M
2021-03-15 6.39 6.49 6.02 6.10 0.0M
2021-03-12 5.96 6.15 5.82 6.15 0.0M
2021-03-11 5.92 6.28 5.90 5.93 0.1M
2021-03-10 5.96 6.13 5.71 5.92 0.1M
2021-03-09 6.24 6.42 5.80 5.94 0.1M
2021-03-08 6.99 7.22 6.10 6.18 0.3M
2021-03-05 5.88 7.05 5.88 6.79 0.5M
2021-03-04 5.76 6.05 5.74 5.88 0.1M
2021-03-03 5.56 5.73 5.49 5.73 0.1M
2021-03-02 5.35 5.50 5.22 5.50 0.1M
2021-03-01 5.31 5.84 5.30 5.51 0.1M
2021-02-26 5.35 5.40 5.13 5.15 0.1M
2021-02-25 5.50 5.56 5.28 5.32 0.1M
2021-02-24 5.79 5.84 5.41 5.44 0.1M
2021-02-23 5.69 5.70 5.40 5.65 0.0M
2021-02-22 5.57 5.57 5.05 5.42 0.1M
2021-02-19 5.73 5.78 5.61 5.70 0.1M
2021-02-18 5.79 5.88 5.72 5.73 0.1M
2021-02-17 5.80 5.93 5.80 5.81 0.0M
2021-02-12 6.11 6.20 5.84 5.84 0.1M
2021-02-11 5.80 5.99 5.76 5.95 0.0M
2021-02-10 5.85 6.15 5.71 5.80 0.1M
2021-02-09 5.87 5.89 5.74 5.89 0.1M
2021-02-08 5.80 5.84 5.70 5.70 0.1M
2021-02-05 5.81 5.84 5.75 5.75 0.1M
2021-02-04 5.98 5.98 5.80 5.80 0.0M
2021-02-03 5.82 5.96 5.82 5.89 0.0M
2021-02-02 5.89 6.03 5.80 5.80 0.1M
2021-02-01 5.74 6.03 5.74 5.80 0.1M
2021-01-29 5.75 5.97 5.68 5.68 0.1M
2021-01-28 5.82 6.49 5.68 5.80 0.3M
2021-01-27 5.80 5.96 5.60 5.80 0.1M
2021-01-26 6.00 6.15 5.85 5.85 0.1M
2021-01-22 6.01 6.06 5.91 5.95 0.2M
2021-01-21 6.14 6.21 6.00 6.08 0.1M
2021-01-20 6.30 6.43 6.07 6.10 0.1M
2021-01-19 6.17 6.25 5.98 6.25 0.1M
2021-01-18 6.32 6.39 6.01 6.02 0.1M
2021-01-15 6.57 6.97 6.29 6.30 0.3M
2021-01-14 6.02 6.75 5.96 6.65 0.2M
2021-01-13 6.08 6.08 5.95 5.95 0.1M
2021-01-12 6.00 6.12 5.95 6.12 0.1M
2021-01-11 6.26 6.26 6.00 6.00 0.1M
2021-01-08 6.23 6.40 6.04 6.26 0.2M
2021-01-07 6.01 6.19 5.90 6.18 0.1M
2021-01-06 6.15 6.47 5.80 5.97 0.3M
2021-01-05 6.64 6.65 5.99 6.11 0.3M
2021-01-04 6.55 6.79 5.88 6.62 0.7M