|
Closing price on 12/12/2023
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
100 |
| Split-adjusted Price |
8.82 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2023
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
100
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.50
|
8.74
|
12,800
|
|
|
12/8/2023
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.74
|
4,800
|
|
|
12/7/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.50
|
8.82
|
32,100
|
|
|
12/6/2023
|
-0.20 / -1.85%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
8.74
|
16,400
|
|
|
12/5/2023
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
8.90
|
6,400
|
|
|
12/4/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
8.90
|
45,400
|
|
|
12/1/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
8.90
|
39,600
|
|
|
11/30/2023
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.82
|
2,100
|
|
|
11/29/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
8.82
|
12,300
|
|
|
11/28/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.74
|
7,600
|
|
|
11/27/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.60
|
8.98
|
15,700
|
|
|
11/24/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
1,100
|
|
|
11/23/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
8.90
|
16,000
|
|
|
11/22/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
8.98
|
2,200
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
9,200
|
|
|
11/20/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
8.90
|
5,800
|
|
|
11/17/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.70
|
8.90
|
11,900
|
|
|
11/16/2023
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
8.98
|
13,600
|
|
|
11/15/2023
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
9.07
|
16,500
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.98
|
7,100
|
|
|
11/13/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
9.15
|
14,600
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
9.07
|
25,200
|
|
|
11/9/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.00
|
9.15
|
8,000
|
|
|
11/8/2023
|
+0.60 / +5.66%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
9.23
|
17,400
|
|
|
11/7/2023
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
8.74
|
19,700
|
|
|
11/6/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
8.74
|
25,100
|
|
|
11/3/2023
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.50
|
8.82
|
5,400
|
|
|
11/2/2023
|
+0.60 / +5.94%
|
10.60
|
10.90
|
10.30
|
10.70
|
10.50
|
8.82
|
33,900
|
|
|
11/1/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.10
|
8.41
|
6,500
|
|
|