Padtec Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.980	1.980	1.900	1.940	1.940	20,800
2026-10-15	1.950	1.980	1.850	1.960	1.960	98,600
2026-10-14	1.890	2.020	1.810	1.940	1.940	95,200
2026-10-13	1.890	1.930	1.800	1.830	1.830	53,900
2026-10-09	1.900	1.900	1.820	1.890	1.890	81,500
2026-10-08	1.890	1.930	1.800	1.930	1.930	121,600
2026-10-07	1.890	1.930	1.850	1.930	1.930	88,200
2026-10-06	1.740	1.900	1.730	1.830	1.830	123,700
2026-10-05	1.610	1.720	1.600	1.720	1.720	126,200
2026-10-02	1.580	1.590	1.570	1.590	1.590	29,600
2026-10-01	1.590	1.590	1.560	1.590	1.590	8,900
2026-09-30	1.580	1.600	1.560	1.560	1.560	11,600
2026-09-29	1.580	1.610	1.540	1.560	1.560	33,600
2026-09-28	1.660	1.660	1.600	1.610	1.610	19,000
2026-09-25	1.660	1.660	1.620	1.660	1.660	13,000
2026-09-24	1.620	1.660	1.600	1.630	1.630	18,900
2026-09-23	1.610	1.680	1.600	1.640	1.640	10,100
2026-09-22	1.650	1.680	1.650	1.650	1.650	25,400
2026-09-21	1.690	1.700	1.680	1.690	1.690	49,900
2026-09-18	1.600	1.700	1.600	1.690	1.690	146,400
2026-09-17	1.650	1.650	1.550	1.600	1.600	34,700
2026-09-16	1.730	1.730	1.670	1.700	1.700	3,700
2026-09-15	1.730	1.730	1.710	1.710	1.710	4,900
2026-09-14	1.680	1.740	1.660	1.740	1.740	9,400
2026-09-11	1.700	1.700	1.660	1.680	1.680	5,900
2026-09-10	1.650	1.670	1.640	1.660	1.660	31,600
2026-09-09	1.660	1.660	1.600	1.640	1.640	11,900
2026-09-08	1.740	1.740	1.610	1.610	1.610	53,300
2026-09-04	1.700	1.740	1.690	1.740	1.740	19,800
2026-09-03	1.770	1.770	1.660	1.690	1.690	43,100
2026-09-02	1.690	1.730	1.660	1.730	1.730	21,400
2026-09-01	1.660	1.720	1.650	1.720	1.720	20,300
2026-08-31	1.660	1.730	1.650	1.730	1.730	21,100
2026-08-28	1.730	1.750	1.690	1.740	1.740	10,400
2026-08-27	1.770	1.800	1.670	1.700	1.700	49,700
2026-08-26	1.760	1.820	1.710	1.750	1.750	33,700
2026-08-25	1.820	1.820	1.720	1.780	1.780	19,100
2026-08-24	1.800	1.800	1.730	1.750	1.750	28,200
2026-08-21	1.800	1.870	1.780	1.820	1.820	50,200
2026-08-20	1.800	1.880	1.800	1.870	1.870	29,800
2026-08-19	1.800	1.890	1.800	1.890	1.890	42,100
2026-08-18	1.780	1.940	1.700	1.890	1.890	60,900
2026-08-17	1.600	1.790	1.570	1.790	1.790	45,300
2026-08-14	1.580	1.600	1.550	1.600	1.600	15,100
2026-08-13	1.450	1.590	1.440	1.590	1.590	38,700
2026-08-12	1.460	1.460	1.430	1.450	1.450	18,600
2026-08-11	1.570	1.570	1.410	1.410	1.410	57,900
2026-08-10	1.530	1.590	1.520	1.520	1.520	12,600
2026-08-07	1.680	1.680	1.550	1.560	1.560	46,700
2026-08-06	1.700	1.710	1.600	1.630	1.630	135,100
2026-08-05	1.910	1.910	1.840	1.880	1.880	117,900
2026-08-04	1.970	1.970	1.870	1.910	1.910	57,800
2026-08-03	1.920	2.020	1.860	1.930	1.930	51,500
2026-07-31	1.920	1.920	1.830	1.910	1.910	57,000
2026-07-30	1.950	1.950	1.870	1.890	1.890	50,000
2026-07-29	1.960	2.020	1.890	1.960	1.960	77,800
2026-07-28	2.020	2.030	1.940	2.030	2.030	30,700
2026-07-27	1.980	2.050	1.940	2.000	2.000	91,700
2026-07-24	2.030	2.050	1.940	2.050	2.050	28,000
2026-07-23	2.080	2.080	1.890	2.010	2.010	139,900

Page 1 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	0.0462 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.