|
Closing price on 11/4/2026
|
|
| Open |
8.02 |
| High |
8.02 |
| Low |
8.00 |
| Volume |
3,600 |
| Split-adjusted Price |
8.00 |
There is no data on 11/5/2026. Display data on 11/4/2026 instead.
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
0.00 / 0.00%
|
8.02
|
8.02
|
8.00
|
8.00
|
8.00
|
8.00
|
3,600
|
|
|
11/3/2026
|
-0.19 / -2.32%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
10,400
|
|
|
11/2/2026
|
+0.19 / +2.38%
|
8.01
|
8.19
|
7.96
|
8.19
|
8.09
|
8.19
|
12,600
|
|
|
10/30/2026
|
-0.02 / -0.25%
|
8.05
|
8.30
|
7.97
|
8.00
|
8.09
|
8.00
|
24,300
|
|
|
10/29/2026
|
-0.14 / -1.72%
|
8.12
|
8.12
|
8.01
|
8.02
|
8.07
|
8.02
|
9,000
|
|
|
10/28/2026
|
0.00 / 0.00%
|
8.16
|
8.17
|
8.16
|
8.16
|
8.16
|
8.16
|
7,600
|
|
|
10/27/2026
|
+0.01 / +0.12%
|
8.14
|
8.39
|
8.14
|
8.16
|
8.26
|
8.16
|
17,800
|
|
|
10/26/2026
|
-0.07 / -0.85%
|
8.15
|
8.15
|
8.14
|
8.15
|
8.15
|
8.15
|
27,800
|
|
|
10/23/2026
|
+0.02 / +0.24%
|
8.20
|
8.22
|
8.20
|
8.22
|
8.20
|
8.22
|
45,400
|
|
|
10/22/2026
|
-0.01 / -0.12%
|
8.20
|
8.31
|
8.20
|
8.20
|
8.20
|
8.20
|
34,400
|
|
|
10/21/2026
|
-0.41 / -4.76%
|
8.50
|
8.50
|
8.02
|
8.21
|
8.20
|
8.21
|
286,900
|
|
|
10/20/2026
|
+0.10 / +1.17%
|
8.39
|
8.63
|
8.39
|
8.62
|
8.58
|
8.62
|
10,200
|
|
|
10/19/2026
|
+0.02 / +0.24%
|
8.42
|
8.52
|
8.42
|
8.52
|
8.50
|
8.52
|
19,300
|
|
|
10/16/2026
|
-0.02 / -0.23%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.51
|
8.50
|
80,600
|
|
|
10/15/2026
|
-0.14 / -1.62%
|
8.57
|
8.66
|
8.50
|
8.52
|
8.58
|
8.52
|
47,100
|
|
|
10/14/2026
|
-0.03 / -0.35%
|
8.69
|
8.79
|
8.66
|
8.66
|
8.68
|
8.66
|
19,800
|
|
|
10/13/2026
|
-0.22 / -2.47%
|
8.75
|
8.91
|
8.68
|
8.69
|
8.77
|
8.69
|
38,800
|
|
|
10/12/2026
|
+0.14 / +1.60%
|
8.77
|
8.93
|
8.56
|
8.91
|
8.76
|
8.91
|
31,700
|
|
|
10/9/2026
|
-0.28 / -3.09%
|
9.24
|
9.24
|
8.72
|
8.77
|
8.96
|
8.77
|
84,600
|
|
|
10/8/2026
|
+0.18 / +2.03%
|
8.88
|
9.38
|
8.88
|
9.05
|
9.12
|
9.05
|
91,700
|
|
|
10/7/2026
|
+0.26 / +3.02%
|
8.70
|
8.88
|
8.70
|
8.87
|
8.76
|
8.87
|
108,500
|
|
|
10/6/2026
|
+0.06 / +0.70%
|
8.55
|
8.73
|
8.55
|
8.61
|
8.66
|
8.61
|
18,200
|
|
|
10/5/2026
|
+0.21 / +2.52%
|
8.27
|
8.55
|
8.27
|
8.55
|
8.40
|
8.55
|
20,600
|
|
|
10/2/2026
|
-0.07 / -0.83%
|
8.62
|
8.62
|
8.31
|
8.34
|
8.43
|
8.34
|
61,100
|
|
|
10/1/2026
|
+0.19 / +2.15%
|
9.00
|
9.14
|
8.81
|
9.01
|
8.95
|
8.41
|
70,900
|
|
|
9/30/2026
|
-0.21 / -2.33%
|
9.03
|
9.11
|
8.82
|
8.82
|
8.97
|
8.23
|
30,000
|
|
|
9/29/2026
|
+0.41 / +4.76%
|
8.65
|
9.10
|
8.65
|
9.03
|
8.88
|
8.43
|
60,500
|
|
|
9/28/2026
|
+0.09 / +1.06%
|
8.53
|
9.12
|
8.53
|
8.62
|
8.77
|
8.05
|
14,000
|
|
|
9/25/2026
|
+0.01 / +0.12%
|
8.52
|
8.53
|
8.52
|
8.53
|
8.52
|
7.96
|
13,400
|
|
|
9/24/2026
|
+0.02 / +0.24%
|
8.50
|
8.68
|
8.50
|
8.52
|
8.55
|
7.95
|
16,400
|
|
|