Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2021	-0.15 / -0.76%	19.35	19.50	18.85	19.50	19.22	14.77	8,210,100
8/12/2021	0.00 / 0.00%	19.55	20.20	19.45	19.65	19.76	14.89	5,569,900
8/11/2021	+0.05 / +0.26%	19.90	20.30	19.65	19.65	20.00	14.89	8,197,300
8/10/2021	+1.20 / +6.52%	18.40	19.60	18.30	19.60	18.95	14.85	12,190,000
8/9/2021	-0.20 / -1.08%	18.15	18.50	18.05	18.40	18.26	13.94	7,631,000
8/6/2021	-0.15 / -0.80%	18.95	19.05	18.55	18.60	18.80	14.09	6,123,800
8/5/2021	-0.15 / -0.79%	18.70	18.90	18.50	18.75	18.72	14.20	5,049,100
8/4/2021	+0.65 / +3.56%	18.30	19.15	18.20	18.90	18.70	14.32	9,394,900
8/3/2021	-0.10 / -0.54%	18.35	18.35	17.80	18.25	18.07	13.83	6,011,200
8/2/2021	+0.20 / +1.10%	18.15	18.80	18.05	18.35	18.46	13.90	5,426,500
7/30/2021	-0.15 / -0.82%	18.35	18.40	18.15	18.15	18.24	13.75	4,802,900
7/29/2021	+0.45 / +2.52%	18.10	18.30	17.80	18.30	18.09	13.86	5,156,600
7/28/2021	-0.15 / -0.83%	18.00	18.35	17.85	17.85	18.04	13.52	2,444,200
7/27/2021	+0.60 / +3.45%	17.80	18.45	17.50	18.00	18.11	13.64	5,388,600
7/26/2021	+0.20 / +1.16%	17.20	17.60	17.05	17.40	17.33	13.18	3,188,500
7/23/2021	-0.70 / -3.91%	17.90	18.25	17.20	17.20	17.77	13.03	4,233,900
7/22/2021	+0.40 / +2.29%	17.90	18.30	17.70	17.90	17.94	13.56	5,347,000
7/21/2021	-0.20 / -1.13%	17.70	18.20	17.50	17.50	17.84	13.26	3,712,500
7/20/2021	-0.15 / -0.84%	17.50	17.75	16.65	17.70	17.10	13.41	6,922,200
7/19/2021	-1.30 / -6.79%	18.30	18.70	17.85	17.85	18.01	13.52	9,944,400
7/16/2021	-0.25 / -1.29%	19.30	19.75	19.00	19.15	19.27	14.51	3,567,500
7/15/2021	0.00 / 0.00%	19.05	19.50	18.80	19.40	19.27	14.70	4,455,000
7/14/2021	+0.05 / +0.26%	19.60	19.95	19.15	19.40	19.58	14.70	4,276,700
7/13/2021	+0.35 / +1.84%	19.30	19.55	18.95	19.35	19.26	14.66	4,539,200
7/12/2021	+0.50 / +2.70%	18.45	19.20	18.00	19.00	18.57	14.39	9,088,500
7/9/2021	-0.85 / -4.39%	19.35	19.65	18.30	18.50	19.03	14.02	6,777,800
7/8/2021	-0.25 / -1.28%	19.70	20.00	19.30	19.35	19.66	14.66	3,949,500
7/7/2021	-0.45 / -2.24%	19.90	20.10	19.00	19.60	19.55	14.85	7,605,700
7/6/2021	-1.50 / -6.96%	21.90	22.10	20.05	20.05	21.21	15.19	6,519,700
7/5/2021	-0.70 / -3.15%	22.20	22.20	21.00	21.55	21.61	16.33	8,282,800

<<Previous 30 days Next 30 days>>

PVD News

22/10	PVD: Approval for subcontract amendment
09/10	PVD: Transaction with related party
04/10	PVD: Report on the day becoming major shareholders
02/10	PVD: Financial support to subsidiary
30/09	PVD: Branch dissolution

More News

Related Companies

	Volume	Price	Change
MTS	0	9.30	0.00%
PEQ	0	40.10	0.00%
POS	8,400	20.40	0.99%
PTV	16,000	4.20	0.00%
PVC	561,500	11.90	0.85%
PVS	1,443,300	38.30	0.52%
PVY	5,700	2.50	-3.85%