Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.860	2.930	2.780	2.890	2.831	121,000
2023-11-27	2.850	2.890	2.770	2.850	2.792	33,300
2023-11-24	2.840	2.950	2.810	2.830	2.773	90,800
2023-11-23	2.690	3.050	2.630	2.850	2.792	310,600
2023-11-22	2.650	2.710	2.620	2.670	2.616	124,100
2023-11-21	2.610	2.650	2.570	2.650	2.596	73,600
2023-11-20	2.720	2.720	2.590	2.610	2.557	137,900
2023-11-17	2.700	2.720	2.610	2.700	2.645	57,600
2023-11-16	2.690	2.710	2.620	2.700	2.645	66,800
2023-11-14	2.600	2.710	2.590	2.640	2.587	104,600
2023-11-13	2.590	2.720	2.590	2.610	2.557	52,300
2023-11-10	2.600	2.670	2.550	2.610	2.557	180,800
2023-11-09	2.500	2.600	2.470	2.600	2.547	103,800
2023-11-08	2.460	2.570	2.390	2.530	2.479	36,700
2023-11-07	2.410	2.450	2.360	2.450	2.400	92,700
2023-11-06	2.350	2.400	2.310	2.400	2.351	53,000
2023-11-03	2.330	2.410	2.310	2.320	2.273	58,600
2023-11-01	2.330	2.350	2.250	2.280	2.234	51,400
2023-10-31	2.330	2.330	2.280	2.280	2.234	15,000
2023-10-30	2.330	2.390	2.270	2.270	2.224	32,900
2023-10-27	2.270	2.350	2.270	2.290	2.244	38,100
2023-10-26	2.240	2.320	2.230	2.320	2.273	51,100
2023-10-25	2.350	2.360	2.250	2.250	2.204	112,100
2023-10-24	2.370	2.400	2.300	2.310	2.263	84,800
2023-10-23	2.280	2.380	2.250	2.360	2.312	60,100
2023-10-20	2.290	2.340	2.240	2.280	2.234	64,600
2023-10-19	2.330	2.420	2.270	2.310	2.263	37,500
2023-10-18	2.330	2.410	2.280	2.310	2.263	45,800
2023-10-17	2.400	2.430	2.310	2.310	2.263	58,500
2023-10-16	2.420	2.430	2.380	2.390	2.342	17,700
2023-10-13	2.440	2.450	2.380	2.400	2.351	26,700
2023-10-11	2.450	2.540	2.420	2.460	2.410	35,300
2023-10-10	2.440	2.490	2.410	2.430	2.381	56,200
2023-10-09	2.430	2.470	2.380	2.430	2.381	49,700
2023-10-06	2.470	2.520	2.380	2.480	2.430	59,500
2023-10-05	2.500	2.570	2.480	2.480	2.430	117,500
2023-10-04	2.550	2.570	2.470	2.500	2.449	38,700
2023-10-03	2.670	2.700	2.510	2.530	2.479	70,100
2023-10-02	2.550	2.730	2.470	2.670	2.616	89,300
2023-09-29	2.510	2.580	2.500	2.540	2.489	38,900
2023-09-28	2.490	2.620	2.440	2.440	2.391	76,100
2023-09-27	2.440	2.590	2.430	2.480	2.430	160,400
2023-09-26	2.400	2.450	2.360	2.360	2.312	60,500
2023-09-25	2.510	2.510	2.400	2.410	2.361	38,300
2023-09-22	2.420	2.580	2.420	2.450	2.400	101,400
2023-09-21	2.430	2.470	2.400	2.450	2.400	109,900
2023-09-20	2.450	2.530	2.440	2.450	2.400	55,600
2023-09-19	2.500	2.590	2.440	2.460	2.410	59,100
2023-09-18	2.510	2.580	2.460	2.500	2.449	60,600
2023-09-15	2.530	2.550	2.450	2.490	2.440	67,200
2023-09-14	2.700	2.730	2.500	2.510	2.459	248,200
2023-09-13	2.790	2.850	2.670	2.690	2.636	235,600
2023-09-12	2.600	2.820	2.590	2.770	2.714	381,800
2023-09-11	2.490	2.670	2.480	2.580	2.528	304,900
2023-09-08	2.310	2.390	2.260	2.380	2.332	41,400
2023-09-06	2.410	2.410	2.310	2.310	2.263	76,100
2023-09-05	2.430	2.440	2.310	2.390	2.342	175,000
2023-09-04	2.490	2.490	2.400	2.430	2.381	122,500
2023-09-01	2.480	2.500	2.430	2.480	2.430	33,800
2023-08-31	2.530	2.530	2.420	2.450	2.400	70,600

← NewerPage 13 of 21 · 1,243 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.