Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.620	2.650	2.510	2.520	2.469	103,100
2023-08-29	2.480	2.690	2.460	2.620	2.567	151,800
2023-08-28	2.520	2.540	2.450	2.470	2.420	49,900
2023-08-25	2.600	2.650	2.510	2.510	2.459	132,400
2023-08-24	2.550	2.600	2.500	2.570	2.518	85,200
2023-08-23	2.560	2.590	2.440	2.560	2.508	226,900
2023-08-22	2.470	2.580	2.470	2.550	2.498	125,900
2023-08-21	2.510	2.520	2.440	2.470	2.420	70,100
2023-08-18	2.540	2.620	2.530	2.530	2.479	51,400
2023-08-17	2.690	2.720	2.530	2.530	2.479	82,900
2023-08-16	2.660	2.800	2.630	2.680	2.626	159,700
2023-08-15	2.620	2.650	2.360	2.610	2.557	337,100
2023-08-14	2.840	2.860	2.560	2.600	2.547	304,300
2023-08-11	2.990	3.050	2.810	2.810	2.753	307,400
2023-08-10	2.900	3.000	2.850	3.000	2.939	184,200
2023-08-09	3.080	3.130	2.840	2.840	2.782	241,200
2023-08-08	3.030	3.170	2.880	3.070	3.008	368,200
2023-08-07	2.890	3.050	2.760	3.030	2.969	226,700
2023-08-04	2.770	2.890	2.750	2.870	2.812	190,600
2023-08-03	2.680	2.810	2.650	2.730	2.675	420,400
2023-08-02	2.630	2.650	2.500	2.630	2.577	332,100
2023-08-01	2.690	2.710	2.490	2.590	2.538	640,300
2023-07-31	2.340	2.680	2.290	2.620	2.567	2,049,100
2023-07-28	2.300	2.390	2.250	2.310	2.263	1,017,900
2023-07-27	2.210	2.280	2.180	2.280	2.234	304,100
2023-07-26	2.200	2.220	2.190	2.200	2.155	99,400
2023-07-25	2.250	2.250	2.190	2.230	2.185	132,700
2023-07-24	2.240	2.250	2.160	2.210	2.165	121,200
2023-07-21	2.240	2.270	2.170	2.230	2.185	215,900
2023-07-20	2.240	2.250	2.170	2.190	2.146	213,000
2023-07-19	2.300	2.330	2.250	2.260	2.214	178,600
2023-07-18	2.330	2.340	2.270	2.270	2.224	60,000
2023-07-17	2.310	2.340	2.200	2.330	2.283	136,200
2023-07-14	2.290	2.320	2.260	2.300	2.253	97,700
2023-07-13	2.390	2.430	2.280	2.290	2.244	189,900
2023-07-12	2.350	2.580	2.350	2.360	2.312	627,800
2023-07-11	2.260	2.390	2.260	2.340	2.293	389,700
2023-07-10	2.410	2.410	2.290	2.290	2.244	285,900
2023-07-07	2.420	2.470	2.380	2.400	2.351	564,500
2023-07-06	2.460	2.550	2.420	2.420	2.371	382,700
2023-07-05	2.590	2.590	2.380	2.440	2.391	1,260,800
2023-07-04	2.610	2.670	2.590	2.590	2.538	115,400
2023-07-03	2.710	2.740	2.600	2.610	2.557	185,900
2023-06-30	2.900	2.910	2.730	2.730	2.675	115,500
2023-06-29	2.960	3.040	2.850	2.860	2.802	158,700
2023-06-28	3.180	3.180	2.940	2.940	2.880	45,600
2023-06-27	3.190	3.340	3.030	3.160	3.096	62,000
2023-06-26	3.210	3.210	3.120	3.190	3.125	35,200
2023-06-23	3.160	3.260	3.160	3.170	3.106	86,700
2023-06-22	3.250	3.380	3.110	3.200	3.135	119,900
2023-06-21	3.120	3.350	3.090	3.260	3.194	169,800
2023-06-20	3.210	3.370	3.070	3.110	3.047	210,800
2023-06-19	3.140	3.260	3.130	3.190	3.125	57,500
2023-06-16	3.240	3.250	3.050	3.130	3.067	90,200
2023-06-15	3.650	3.720	3.070	3.200	3.135	330,800
2023-06-14	3.350	3.760	3.350	3.510	3.439	173,100
2023-06-13	3.080	3.350	3.080	3.300	3.233	207,400
2023-06-12	2.680	3.100	2.680	3.040	2.978	262,400
2023-06-09	2.580	2.700	2.500	2.680	2.626	90,000
2023-06-07	2.510	2.590	2.420	2.570	2.518	98,900

← NewerPage 14 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.