|
Closing price on 3/11/2022
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
12.80 |
| Volume |
77,200 |
| Split-adjusted Price |
9.59 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.90 / -6.12%
|
14.30
|
14.30
|
12.80
|
13.80
|
13.20
|
9.59
|
77,200
|
|
|
3/10/2022
|
+0.40 / +2.88%
|
14.00
|
15.40
|
14.00
|
14.30
|
14.70
|
9.94
|
93,700
|
|
|
3/9/2022
|
+1.80 / +14.75%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.90
|
9.73
|
278,600
|
|
|
3/8/2022
|
+0.90 / +7.63%
|
11.60
|
12.90
|
11.50
|
12.70
|
12.20
|
8.82
|
93,400
|
|
|
3/7/2022
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.10
|
12.00
|
11.80
|
8.34
|
29,700
|
|
|
3/4/2022
|
+0.10 / +0.87%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.90
|
8.06
|
30,000
|
|
|
3/3/2022
|
+1.10 / +10.09%
|
10.70
|
12.50
|
10.50
|
12.00
|
11.50
|
8.34
|
68,000
|
|
|
3/2/2022
|
+0.40 / +3.85%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.90
|
7.50
|
21,600
|
|
|
3/1/2022
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.40
|
7.30
|
17,100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.90
|
7.43
|
4,000
|
|
|
2/25/2022
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.70
|
7.43
|
4,400
|
|
|
2/24/2022
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
7.37
|
12,200
|
|
|
2/23/2022
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
7.43
|
34,300
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.20
|
7.16
|
8,000
|
|
|
2/21/2022
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
7.23
|
5,300
|
|
|
2/18/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
7.16
|
4,500
|
|
|
2/17/2022
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
7.16
|
1,000
|
|
|
2/16/2022
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.10
|
7.16
|
12,700
|
|
|
2/15/2022
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.40
|
7.16
|
7,900
|
|
|
2/14/2022
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
7.09
|
4,000
|
|
|
2/11/2022
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
6.95
|
5,200
|
|
|
2/10/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
7.09
|
5,000
|
|
|
2/9/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
7.09
|
12,900
|
|
|
2/8/2022
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.95
|
9,100
|
|
|
2/7/2022
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
7.09
|
8,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.02
|
500
|
|
|
1/27/2022
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.02
|
500
|
|
|
1/26/2022
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.09
|
1,100
|
|
|
1/25/2022
|
+0.70 / +7.69%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.60
|
6.81
|
1,000
|
|
|
1/24/2022
|
+0.20 / +2.00%
|
9.10
|
10.20
|
9.10
|
10.20
|
9.10
|
7.09
|
2,600
|
|
|