|
Closing price on 5/4/2022
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
2,800 |
| Split-adjusted Price |
6.50 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
6.50
|
2,800
|
|
|
4/29/2022
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.20
|
6.90
|
8,100
|
|
|
4/28/2022
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.10
|
6.96
|
11,400
|
|
|
4/27/2022
|
+1.00 / +10.42%
|
10.70
|
10.70
|
10.00
|
10.60
|
10.10
|
7.10
|
27,200
|
|
|
4/26/2022
|
+0.40 / +4.08%
|
8.70
|
10.20
|
8.70
|
10.20
|
9.60
|
6.83
|
15,100
|
|
|
4/25/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.80
|
6.76
|
19,800
|
|
|
4/22/2022
|
+0.10 / +1.01%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
6.70
|
12,700
|
|
|
4/21/2022
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.50
|
10.30
|
9.90
|
6.90
|
30,500
|
|
|
4/20/2022
|
-0.70 / -6.54%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
6.70
|
36,100
|
|
|
4/19/2022
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.70
|
7.03
|
7,500
|
|
|
4/18/2022
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.90
|
7.23
|
8,000
|
|
|
4/15/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
7.63
|
3,500
|
|
|
4/14/2022
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.30
|
7.50
|
7,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.30
|
7.57
|
6,800
|
|
|
4/12/2022
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.30
|
7.63
|
18,000
|
|
|
4/8/2022
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
7.57
|
9,600
|
|
|
4/7/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
7.63
|
11,300
|
|
|
4/6/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.70
|
21,300
|
|
|
4/5/2022
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
7.70
|
10,600
|
|
|
4/4/2022
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.40
|
7.77
|
11,100
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.50
|
7.84
|
11,600
|
|
|
3/31/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
7.84
|
16,300
|
|
|
3/30/2022
|
-0.30 / -2.52%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
7.77
|
15,800
|
|
|
3/29/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.90
|
8.04
|
36,000
|
|
|
3/28/2022
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.70
|
12.00
|
11.90
|
8.04
|
34,000
|
|
|
3/25/2022
|
+0.30 / +2.59%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.90
|
7.97
|
24,500
|
|
|
3/24/2022
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.40
|
12.30
|
11.60
|
8.24
|
42,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.70
|
7.77
|
26,100
|
|
|
3/22/2022
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.20
|
11.90
|
11.60
|
7.97
|
50,100
|
|
|
3/21/2022
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
7.77
|
33,900
|
|
|