Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 67,500 |
| 2024-08-15 | 1.820 | 1.870 | 1.810 | 1.860 | 1.860 | 19,700 |
| 2024-08-14 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 15,200 |
| 2024-08-13 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 38,100 |
| 2024-08-12 | 1.830 | 1.850 | 1.820 | 1.830 | 1.830 | 28,800 |
| 2024-08-09 | 1.900 | 1.920 | 1.810 | 1.810 | 1.810 | 58,700 |
| 2024-08-08 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 42,800 |
| 2024-08-07 | 1.830 | 1.940 | 1.810 | 1.940 | 1.940 | 76,500 |
| 2024-08-06 | 1.830 | 1.870 | 1.820 | 1.840 | 1.840 | 20,000 |
| 2024-08-05 | 1.890 | 1.890 | 1.810 | 1.820 | 1.820 | 62,400 |
| 2024-08-02 | 1.910 | 1.930 | 1.880 | 1.910 | 1.910 | 12,300 |
| 2024-08-01 | 1.890 | 1.940 | 1.890 | 1.910 | 1.910 | 9,400 |
| 2024-07-31 | 1.890 | 1.900 | 1.870 | 1.900 | 1.900 | 21,300 |
| 2024-07-30 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 5,000 |
| 2024-07-29 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 12,700 |
| 2024-07-26 | 1.880 | 1.900 | 1.850 | 1.870 | 1.870 | 25,800 |
| 2024-07-25 | 1.930 | 1.960 | 1.860 | 1.860 | 1.860 | 17,300 |
| 2024-07-24 | 1.920 | 1.960 | 1.880 | 1.920 | 1.920 | 11,800 |
| 2024-07-23 | 1.850 | 1.960 | 1.840 | 1.920 | 1.920 | 31,300 |
| 2024-07-22 | 1.870 | 1.910 | 1.850 | 1.850 | 1.850 | 13,900 |
| 2024-07-19 | 1.890 | 1.900 | 1.840 | 1.850 | 1.850 | 49,000 |
| 2024-07-18 | 1.920 | 1.940 | 1.880 | 1.880 | 1.880 | 26,300 |
| 2024-07-17 | 1.910 | 1.930 | 1.880 | 1.920 | 1.920 | 18,800 |
| 2024-07-16 | 1.960 | 1.970 | 1.900 | 1.910 | 1.910 | 52,700 |
| 2024-07-15 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 30,900 |
| 2024-07-12 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 26,700 |
| 2024-07-11 | 1.990 | 1.990 | 1.940 | 1.990 | 1.990 | 37,200 |
| 2024-07-10 | 1.960 | 2.000 | 1.930 | 1.960 | 1.960 | 52,400 |
| 2024-07-09 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 35,500 |
| 2024-07-08 | 2.000 | 2.020 | 1.980 | 1.990 | 1.990 | 31,000 |
| 2024-07-05 | 2.010 | 2.040 | 1.990 | 2.010 | 2.010 | 27,600 |
| 2024-07-04 | 1.970 | 2.040 | 1.970 | 2.010 | 2.010 | 60,800 |
| 2024-07-03 | 1.970 | 2.010 | 1.960 | 2.000 | 2.000 | 17,100 |
| 2024-07-02 | 2.000 | 2.020 | 1.950 | 1.970 | 1.970 | 49,100 |
| 2024-07-01 | 1.950 | 2.010 | 1.920 | 1.980 | 1.980 | 12,300 |
| 2024-06-28 | 2.000 | 2.020 | 1.980 | 1.980 | 1.980 | 29,800 |
| 2024-06-27 | 1.970 | 2.010 | 1.950 | 2.010 | 2.010 | 12,200 |
| 2024-06-26 | 2.030 | 2.050 | 1.940 | 1.960 | 1.960 | 39,800 |
| 2024-06-25 | 1.830 | 2.050 | 1.830 | 2.000 | 2.000 | 105,000 |
| 2024-06-24 | 1.820 | 1.890 | 1.810 | 1.850 | 1.850 | 38,700 |
| 2024-06-21 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 27,400 |
| 2024-06-20 | 1.830 | 1.850 | 1.820 | 1.820 | 1.820 | 12,400 |
| 2024-06-19 | 1.820 | 1.850 | 1.820 | 1.820 | 1.820 | 15,300 |
| 2024-06-18 | 1.810 | 1.870 | 1.810 | 1.810 | 1.810 | 52,200 |
| 2024-06-17 | 1.880 | 1.880 | 1.810 | 1.820 | 1.820 | 17,300 |
| 2024-06-14 | 1.840 | 1.870 | 1.820 | 1.820 | 1.820 | 35,800 |
| 2024-06-13 | 1.870 | 1.880 | 1.840 | 1.840 | 1.840 | 17,800 |
| 2024-06-12 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 35,200 |
| 2024-06-11 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 23,300 |
| 2024-06-10 | 1.850 | 1.880 | 1.840 | 1.850 | 1.850 | 12,400 |
| 2024-06-07 | 1.880 | 1.880 | 1.840 | 1.850 | 1.850 | 25,700 |
| 2024-06-06 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 8,600 |
| 2024-06-05 | 1.900 | 1.930 | 1.850 | 1.850 | 1.850 | 79,700 |
| 2024-06-04 | 1.900 | 1.920 | 1.830 | 1.880 | 1.880 | 55,600 |
| 2024-06-03 | 1.870 | 1.940 | 1.870 | 1.900 | 1.900 | 25,300 |
| 2024-05-31 | 1.900 | 1.920 | 1.850 | 1.860 | 1.860 | 57,700 |
| 2024-05-29 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 24,900 |
| 2024-05-28 | 1.910 | 1.940 | 1.860 | 1.900 | 1.900 | 28,000 |
| 2024-05-27 | 1.990 | 1.990 | 1.860 | 1.890 | 1.890 | 84,300 |
| 2024-05-24 | 2.030 | 2.030 | 1.960 | 1.980 | 1.980 | 31,100 |
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.