Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.060	2.130	1.980	2.000	2.000	111,200
2024-05-22	2.150	2.160	2.050	2.050	2.050	82,500
2024-05-21	2.180	2.190	2.140	2.150	2.150	79,100
2024-05-20	2.170	2.200	2.160	2.170	2.170	11,100
2024-05-17	2.230	2.230	2.170	2.190	2.190	17,700
2024-05-16	2.220	2.230	2.150	2.230	2.230	55,500
2024-05-15	2.200	2.200	2.170	2.190	2.190	24,300
2024-05-14	2.150	2.200	2.130	2.200	2.200	22,500
2024-05-13	2.180	2.200	2.150	2.170	2.170	66,900
2024-05-10	2.220	2.240	2.160	2.160	2.160	57,400
2024-05-09	2.310	2.320	2.160	2.210	2.210	264,800
2024-05-08	2.400	2.470	2.340	2.460	2.460	56,500
2024-05-07	2.300	2.400	2.300	2.360	2.360	92,800
2024-05-06	2.290	2.300	2.260	2.270	2.270	27,900
2024-05-03	2.290	2.320	2.260	2.300	2.300	70,700
2024-05-02	2.280	2.300	2.240	2.260	2.260	31,200
2024-04-30	2.300	2.310	2.240	2.260	2.260	33,800
2024-04-29	2.280	2.380	2.240	2.300	2.300	56,500
2024-04-26	2.300	2.340	2.280	2.300	2.300	21,100
2024-04-25	2.330	2.330	2.280	2.280	2.234	21,700
2024-04-24	2.320	2.360	2.270	2.300	2.253	55,800
2024-04-23	2.340	2.370	2.320	2.350	2.302	16,700
2024-04-22	2.300	2.330	2.280	2.330	2.283	17,000
2024-04-19	2.300	2.320	2.270	2.280	2.234	56,900
2024-04-18	2.310	2.360	2.300	2.300	2.253	59,800
2024-04-17	2.330	2.380	2.290	2.310	2.263	57,300
2024-04-16	2.340	2.350	2.300	2.330	2.283	64,500
2024-04-15	2.410	2.420	2.320	2.330	2.283	99,500
2024-04-12	2.470	2.490	2.400	2.400	2.351	80,600
2024-04-11	2.540	2.540	2.470	2.480	2.430	34,700
2024-04-10	2.550	2.590	2.480	2.510	2.459	55,800
2024-04-09	2.470	2.520	2.470	2.500	2.449	32,500
2024-04-08	2.530	2.560	2.460	2.470	2.420	119,200
2024-04-05	2.560	2.590	2.520	2.530	2.479	44,900
2024-04-04	2.530	2.590	2.530	2.530	2.479	53,900
2024-04-03	2.610	2.610	2.490	2.510	2.459	127,200
2024-04-02	2.650	2.670	2.590	2.600	2.547	62,700
2024-04-01	2.650	2.680	2.570	2.650	2.596	110,900
2024-03-28	2.560	2.660	2.560	2.650	2.596	83,900
2024-03-27	2.540	2.560	2.530	2.560	2.508	33,900
2024-03-26	2.570	2.620	2.530	2.530	2.479	62,600
2024-03-25	2.630	2.630	2.500	2.580	2.528	80,800
2024-03-22	2.670	2.680	2.600	2.600	2.547	96,200
2024-03-21	2.600	2.700	2.600	2.660	2.606	72,100
2024-03-20	2.570	2.600	2.550	2.600	2.547	117,200
2024-03-19	2.680	2.680	2.560	2.600	2.547	137,400
2024-03-18	2.700	2.700	2.620	2.670	2.616	105,100
2024-03-15	2.780	2.810	2.660	2.670	2.616	120,500
2024-03-14	2.770	2.810	2.750	2.790	2.733	74,100
2024-03-13	2.740	2.840	2.740	2.780	2.724	103,400
2024-03-12	2.920	2.920	2.770	2.770	2.714	209,300
2024-03-11	3.090	3.090	2.930	2.930	2.871	248,400
2024-03-08	3.150	3.250	3.050	3.080	3.018	808,000
2024-03-07	3.630	3.830	3.620	3.700	3.625	83,700
2024-03-06	3.680	3.740	3.620	3.630	3.556	46,800
2024-03-05	3.560	3.830	3.560	3.680	3.605	142,800
2024-03-04	3.540	3.640	3.410	3.500	3.429	137,500
2024-03-01	3.590	3.680	3.500	3.570	3.498	81,000
2024-02-29	3.700	3.720	3.600	3.640	3.566	90,700
2024-02-28	3.710	3.850	3.570	3.720	3.645	111,300

← NewerPage 11 of 21 · 1,247 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.