Closing price on 6/9/2023
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.20 |
Volume |
35,800 |
Split-adjusted Price |
11.98 |
|
|
PDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.30
|
11.98
|
35,800
|
|
6/8/2023
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.50
|
11.98
|
73,700
|
|
6/7/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
11.89
|
38,600
|
|
6/6/2023
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.30
|
11.89
|
42,800
|
|
6/5/2023
|
+0.50 / +3.88%
|
12.90
|
13.80
|
12.70
|
13.40
|
13.30
|
11.98
|
82,500
|
|
6/2/2023
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
11.53
|
63,600
|
|
6/1/2023
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
11.71
|
38,500
|
|
5/31/2023
|
-0.30 / -2.26%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.10
|
11.62
|
88,500
|
|
5/30/2023
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
11.89
|
14,000
|
|
5/29/2023
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.20
|
11.98
|
25,400
|
|
5/26/2023
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
11.80
|
16,500
|
|
5/25/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
11.71
|
12,900
|
|
5/24/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
11.62
|
22,300
|
|
5/23/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
11.71
|
49,900
|
|
5/22/2023
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
11.89
|
30,400
|
|
5/19/2023
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.00
|
11.71
|
29,200
|
|
5/18/2023
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
11.80
|
24,000
|
|
5/17/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
11.89
|
29,800
|
|
5/16/2023
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
11.98
|
40,200
|
|
5/15/2023
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.50
|
11.98
|
67,900
|
|
5/12/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
12.25
|
55,400
|
|
5/11/2023
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.70
|
12.34
|
57,000
|
|
5/10/2023
|
-0.10 / -0.73%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.50
|
12.16
|
131,000
|
|
5/9/2023
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
12.16
|
36,800
|
|
5/8/2023
|
+0.20 / +1.50%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
12.07
|
52,300
|
|
5/5/2023
|
-0.20 / -1.47%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.30
|
11.98
|
76,500
|
|
5/4/2023
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.00
|
13.50
|
13.60
|
12.07
|
78,500
|
|
4/28/2023
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.70
|
12.07
|
120,200
|
|
4/27/2023
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.90
|
12.61
|
15,800
|
|
4/26/2023
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.80
|
14.30
|
13.90
|
12.79
|
45,600
|
|
|