Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.760 | 3.920 | 3.660 | 3.700 | 3.625 | 533,900 |
| 2024-02-26 | 3.200 | 3.940 | 3.200 | 3.600 | 3.527 | 619,600 |
| 2024-02-23 | 3.190 | 3.230 | 3.170 | 3.170 | 3.106 | 35,900 |
| 2024-02-22 | 3.090 | 3.160 | 3.040 | 3.160 | 3.096 | 77,900 |
| 2024-02-21 | 3.150 | 3.160 | 3.010 | 3.060 | 2.998 | 89,800 |
| 2024-02-20 | 3.030 | 3.150 | 2.960 | 3.120 | 3.057 | 26,600 |
| 2024-02-19 | 3.070 | 3.070 | 2.990 | 3.060 | 2.998 | 14,500 |
| 2024-02-16 | 2.980 | 3.070 | 2.960 | 3.000 | 2.939 | 30,400 |
| 2024-02-15 | 2.930 | 3.020 | 2.930 | 3.010 | 2.949 | 43,000 |
| 2024-02-14 | 3.040 | 3.090 | 2.940 | 2.950 | 2.890 | 40,100 |
| 2024-02-09 | 3.150 | 3.150 | 3.030 | 3.030 | 2.969 | 33,100 |
| 2024-02-08 | 3.100 | 3.180 | 3.050 | 3.090 | 3.027 | 35,600 |
| 2024-02-07 | 3.150 | 3.160 | 3.080 | 3.100 | 3.037 | 82,300 |
| 2024-02-06 | 3.140 | 3.190 | 3.030 | 3.130 | 3.067 | 58,400 |
| 2024-02-05 | 3.050 | 3.130 | 3.020 | 3.060 | 2.998 | 37,000 |
| 2024-02-02 | 3.130 | 3.180 | 3.040 | 3.060 | 2.998 | 82,700 |
| 2024-02-01 | 3.230 | 3.290 | 3.140 | 3.140 | 3.076 | 45,000 |
| 2024-01-31 | 3.260 | 3.280 | 3.170 | 3.200 | 3.135 | 49,600 |
| 2024-01-30 | 3.350 | 3.360 | 3.210 | 3.210 | 3.145 | 33,900 |
| 2024-01-29 | 3.290 | 3.380 | 3.180 | 3.350 | 3.282 | 72,000 |
| 2024-01-26 | 3.220 | 3.300 | 3.130 | 3.300 | 3.233 | 77,000 |
| 2024-01-25 | 3.080 | 3.260 | 3.010 | 3.180 | 3.116 | 101,400 |
| 2024-01-24 | 3.050 | 3.080 | 3.030 | 3.070 | 3.008 | 36,000 |
| 2024-01-23 | 3.000 | 3.040 | 2.950 | 3.040 | 2.978 | 40,900 |
| 2024-01-22 | 3.020 | 3.050 | 2.930 | 2.930 | 2.871 | 48,900 |
| 2024-01-19 | 2.970 | 3.030 | 2.960 | 2.970 | 2.910 | 32,600 |
| 2024-01-18 | 3.070 | 3.080 | 2.950 | 2.960 | 2.900 | 96,700 |
| 2024-01-17 | 3.030 | 3.070 | 3.020 | 3.060 | 2.998 | 34,300 |
| 2024-01-16 | 3.020 | 3.090 | 3.010 | 3.030 | 2.969 | 34,500 |
| 2024-01-15 | 3.060 | 3.100 | 3.010 | 3.030 | 2.969 | 62,600 |
| 2024-01-12 | 3.050 | 3.130 | 3.040 | 3.060 | 2.998 | 90,900 |
| 2024-01-11 | 3.100 | 3.140 | 3.050 | 3.090 | 3.027 | 41,500 |
| 2024-01-10 | 3.150 | 3.160 | 3.040 | 3.060 | 2.998 | 42,800 |
| 2024-01-09 | 3.160 | 3.170 | 3.100 | 3.130 | 3.067 | 27,900 |
| 2024-01-08 | 3.130 | 3.180 | 3.100 | 3.170 | 3.106 | 48,500 |
| 2024-01-05 | 3.100 | 3.190 | 3.090 | 3.150 | 3.086 | 37,600 |
| 2024-01-04 | 3.240 | 3.240 | 3.100 | 3.140 | 3.076 | 39,000 |
| 2024-01-03 | 3.230 | 3.300 | 3.150 | 3.250 | 3.184 | 119,300 |
| 2024-01-02 | 3.100 | 3.180 | 3.050 | 3.170 | 3.106 | 80,800 |
| 2023-12-28 | 3.270 | 3.300 | 3.070 | 3.090 | 3.027 | 154,600 |
| 2023-12-27 | 3.170 | 3.290 | 3.080 | 3.270 | 3.204 | 98,300 |
| 2023-12-26 | 3.060 | 3.180 | 2.950 | 3.180 | 3.116 | 167,500 |
| 2023-12-22 | 3.160 | 3.240 | 2.960 | 3.010 | 2.949 | 255,800 |
| 2023-12-21 | 3.250 | 3.340 | 3.090 | 3.100 | 3.037 | 76,300 |
| 2023-12-20 | 3.250 | 3.330 | 3.230 | 3.230 | 3.165 | 142,200 |
| 2023-12-19 | 3.340 | 3.360 | 3.220 | 3.270 | 3.204 | 46,900 |
| 2023-12-18 | 3.360 | 3.360 | 3.220 | 3.300 | 3.233 | 65,900 |
| 2023-12-15 | 3.300 | 3.340 | 3.230 | 3.340 | 3.272 | 72,400 |
| 2023-12-14 | 3.200 | 3.380 | 3.170 | 3.260 | 3.194 | 183,400 |
| 2023-12-13 | 3.230 | 3.290 | 3.160 | 3.220 | 3.155 | 38,800 |
| 2023-12-12 | 3.230 | 3.260 | 3.130 | 3.190 | 3.125 | 29,600 |
| 2023-12-11 | 3.120 | 3.230 | 3.100 | 3.200 | 3.135 | 38,200 |
| 2023-12-08 | 3.090 | 3.190 | 3.030 | 3.160 | 3.096 | 91,700 |
| 2023-12-07 | 3.260 | 3.270 | 3.080 | 3.120 | 3.057 | 59,400 |
| 2023-12-06 | 3.310 | 3.350 | 3.200 | 3.200 | 3.135 | 69,600 |
| 2023-12-05 | 3.290 | 3.380 | 3.210 | 3.300 | 3.233 | 80,100 |
| 2023-12-04 | 3.290 | 3.380 | 3.200 | 3.290 | 3.223 | 62,000 |
| 2023-12-01 | 3.300 | 3.350 | 3.080 | 3.290 | 3.223 | 249,300 |
| 2023-11-30 | 3.210 | 3.430 | 3.150 | 3.350 | 3.282 | 228,700 |
| 2023-11-29 | 3.000 | 3.290 | 2.990 | 3.180 | 3.116 | 421,200 |
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.