|
Closing price on 12/12/2022
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
15,400 |
| Split-adjusted Price |
6.56 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.56
|
15,400
|
|
|
12/9/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.63
|
500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.63
|
100
|
|
|
12/7/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.63
|
2,100
|
|
|
12/6/2022
|
-0.10 / -1.10%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
6.63
|
8,800
|
|
|
12/5/2022
|
+0.40 / +4.65%
|
8.80
|
9.40
|
8.80
|
9.00
|
9.10
|
6.63
|
4,500
|
|
|
12/2/2022
|
-0.30 / -3.33%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.60
|
6.41
|
13,100
|
|
|
12/1/2022
|
-0.10 / -1.11%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.00
|
6.56
|
19,300
|
|
|
11/30/2022
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
6.93
|
6,600
|
|
|
11/29/2022
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.10
|
6.93
|
8,300
|
|
|
11/28/2022
|
+0.20 / +2.20%
|
9.60
|
9.60
|
8.50
|
9.30
|
9.10
|
6.85
|
9,700
|
|
|
11/25/2022
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.10
|
6.78
|
7,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.00
|
0
|
|
|
11/23/2022
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.00
|
2,000
|
|
|
11/22/2022
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
7.22
|
7,000
|
|
|
11/21/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
0
|
|
|
11/18/2022
|
+0.70 / +7.61%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.30
|
100
|
|
|
11/17/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.20
|
6.78
|
1,900
|
|
|
11/16/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.78
|
2,600
|
|
|
11/15/2022
|
-0.30 / -3.26%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.20
|
6.56
|
3,100
|
|
|
11/14/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.78
|
1,000
|
|
|
11/11/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
6.78
|
1,700
|
|
|
11/10/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
6.78
|
2,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.10
|
9.80
|
9.30
|
7.22
|
4,200
|
|
|
11/8/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
0
|
|
|
11/7/2022
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.22
|
38,900
|
|
|
11/4/2022
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
7.37
|
6,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
200
|
|
|
11/2/2022
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.22
|
1,100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.85
|
500
|
|
|