|
Closing price on 8/5/2021
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
0 |
| Split-adjusted Price |
4.29 |
|
|
PDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.29
|
0
|
|
|
8/4/2021
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.29
|
1,900
|
|
|
8/3/2021
|
-0.40 / -5.80%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.35
|
1,000
|
|
|
8/2/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.62
|
0
|
|
|
7/30/2021
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.62
|
200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.22
|
0
|
|
|
7/28/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.22
|
6,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.22
|
3,600
|
|
|
7/26/2021
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
4.22
|
5,700
|
|
|
7/23/2021
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.02
|
2,300
|
|
|
7/22/2021
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.70
|
6.00
|
5.80
|
4.02
|
2,400
|
|
|
7/21/2021
|
+0.80 / +14.55%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.00
|
4.22
|
3,100
|
|
|
7/20/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.68
|
7,200
|
|
|
7/19/2021
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.68
|
2,800
|
|
|
7/16/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.95
|
0
|
|
|
7/15/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.95
|
0
|
|
|
7/14/2021
|
-0.30 / -4.76%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
4.02
|
7,400
|
|
|
7/13/2021
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
4.22
|
10,100
|
|
|
7/12/2021
|
-0.40 / -6.56%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.80
|
3.82
|
5,500
|
|
|
7/9/2021
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.09
|
1,200
|
|
|
7/8/2021
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.95
|
3,300
|
|
|
7/7/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
3.95
|
900
|
|
|
7/6/2021
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
4.01
|
700
|
|
|
7/5/2021
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.95
|
1,000
|
|
|
7/2/2021
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
4.08
|
700
|
|
|
7/1/2021
|
-0.10 / -1.54%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.30
|
4.08
|
13,600
|
|
|
6/30/2021
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.14
|
1,700
|
|
|
6/29/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.08
|
300
|
|
|
6/28/2021
|
-0.20 / -3.17%
|
6.30
|
7.00
|
6.10
|
6.10
|
6.40
|
3.89
|
7,400
|
|
|
6/25/2021
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
4.21
|
2,200
|
|
|