|
Closing price on 1/4/2022
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
23,100 |
| Split-adjusted Price |
7.71 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
7.71
|
23,100
|
|
|
12/31/2021
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
7.64
|
6,600
|
|
|
12/30/2021
|
-0.20 / -1.82%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.90
|
7.50
|
13,900
|
|
|
12/29/2021
|
+0.10 / +0.92%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
7.64
|
5,200
|
|
|
12/28/2021
|
+0.10 / +0.90%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.90
|
7.78
|
1,800
|
|
|
12/27/2021
|
+0.10 / +0.89%
|
11.10
|
11.30
|
10.60
|
11.30
|
11.10
|
7.85
|
10,100
|
|
|
12/24/2021
|
+0.20 / +1.80%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.20
|
7.85
|
6,900
|
|
|
12/23/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
7.78
|
6,700
|
|
|
12/22/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.20
|
7.92
|
11,600
|
|
|
12/21/2021
|
+0.10 / +0.88%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.40
|
7.99
|
15,900
|
|
|
12/20/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.40
|
7.78
|
3,700
|
|
|
12/17/2021
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
7.78
|
12,300
|
|
|
12/16/2021
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.40
|
7.92
|
4,500
|
|
|
12/15/2021
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.85
|
1,200
|
|
|
12/14/2021
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.50
|
7.85
|
11,300
|
|
|
12/13/2021
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.50
|
8.13
|
5,300
|
|
|
12/10/2021
|
-0.10 / -0.88%
|
12.40
|
12.40
|
11.30
|
11.30
|
11.40
|
7.85
|
15,700
|
|
|
12/9/2021
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.40
|
7.99
|
9,100
|
|
|
12/8/2021
|
+0.30 / +2.75%
|
11.20
|
11.90
|
11.20
|
11.20
|
11.20
|
7.78
|
5,200
|
|
|
12/7/2021
|
+0.30 / +2.70%
|
10.60
|
11.40
|
10.50
|
11.40
|
10.90
|
7.92
|
22,900
|
|
|
12/6/2021
|
-0.30 / -2.61%
|
12.50
|
12.50
|
11.00
|
11.20
|
11.10
|
7.78
|
5,100
|
|
|
12/3/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.50
|
8.06
|
16,500
|
|
|
12/2/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.46
|
8.06
|
14,700
|
|
|
12/1/2021
|
+0.30 / +2.61%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.50
|
8.20
|
6,500
|
|
|
11/30/2021
|
+0.20 / +1.79%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.50
|
7.92
|
11,900
|
|
|
11/29/2021
|
+0.40 / +3.60%
|
9.60
|
11.50
|
9.60
|
11.50
|
11.20
|
7.99
|
20,400
|
|
|
11/26/2021
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.10
|
7.64
|
9,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.50
|
11.40
|
11.00
|
7.92
|
36,600
|
|
|
11/24/2021
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.40
|
7.99
|
13,900
|
|
|
11/23/2021
|
-0.20 / -1.71%
|
11.50
|
11.50
|
10.00
|
11.50
|
10.90
|
7.99
|
21,600
|
|
|