Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.550	2.590	2.470	2.490	2.440	52,900
2023-06-02	2.440	2.500	2.350	2.500	2.449	83,800
2023-06-01	2.330	2.550	2.320	2.420	2.371	75,600
2023-05-31	2.320	2.380	2.300	2.300	2.253	23,100
2023-05-30	2.410	2.450	2.310	2.350	2.302	22,200
2023-05-29	2.460	2.470	2.290	2.370	2.322	39,900
2023-05-26	2.500	2.500	2.380	2.440	2.391	19,200
2023-05-25	2.300	2.500	2.260	2.500	2.449	21,800
2023-05-24	2.320	2.330	2.260	2.320	2.273	27,400
2023-05-23	2.400	2.450	2.310	2.350	2.302	21,100
2023-05-22	2.460	2.530	2.400	2.410	2.361	15,300
2023-05-19	2.550	2.600	2.440	2.480	2.430	22,800
2023-05-18	2.490	2.530	2.490	2.520	2.469	13,200
2023-05-17	2.420	2.480	2.370	2.460	2.410	13,000
2023-05-16	2.460	2.480	2.400	2.410	2.361	7,300
2023-05-15	2.430	2.480	2.420	2.440	2.391	13,300
2023-05-12	2.730	2.730	2.420	2.420	2.371	56,100
2023-05-11	2.380	2.750	2.370	2.690	2.636	80,100
2023-05-10	2.430	2.450	2.360	2.430	2.381	19,600
2023-05-09	2.340	2.400	2.310	2.400	2.351	50,300
2023-05-08	2.320	2.420	2.310	2.370	2.322	6,000
2023-05-05	2.350	2.500	2.270	2.390	2.342	39,900
2023-05-04	2.180	2.310	2.170	2.310	2.263	3,100
2023-05-03	2.170	2.230	2.160	2.180	2.136	13,000
2023-05-02	2.230	2.430	2.170	2.170	2.126	59,500
2023-04-28	2.260	2.280	2.180	2.250	2.204	19,800
2023-04-27	2.200	2.260	2.190	2.240	2.195	8,600
2023-04-26	2.270	2.280	2.220	2.220	2.175	22,900
2023-04-25	2.160	2.270	2.130	2.260	2.214	22,200
2023-04-24	2.120	2.150	2.080	2.150	2.106	10,900
2023-04-20	2.100	2.120	2.050	2.120	2.077	16,900
2023-04-19	2.100	2.160	2.060	2.110	2.067	26,300
2023-04-18	2.170	2.170	2.110	2.130	2.087	16,000
2023-04-17	2.090	2.150	2.080	2.150	2.106	50,800
2023-04-14	2.070	2.120	2.030	2.090	2.048	32,700
2023-04-13	2.080	2.130	2.080	2.080	2.038	17,700
2023-04-12	2.110	2.170	2.080	2.080	2.038	49,300
2023-04-11	2.160	2.230	2.100	2.100	2.057	92,300
2023-04-10	2.250	2.250	2.120	2.130	2.087	9,700
2023-04-05	2.200	2.200	2.120	2.130	2.087	16,600
2023-04-04	2.310	2.310	2.140	2.200	2.155	44,000
2023-04-03	2.260	2.310	2.210	2.270	2.224	11,700
2023-03-31	2.280	2.300	2.250	2.250	2.204	8,600
2023-03-30	2.290	2.320	2.250	2.270	2.224	23,500
2023-03-29	2.280	2.290	2.220	2.290	2.244	22,800
2023-03-28	2.310	2.310	2.220	2.230	2.185	37,900
2023-03-27	2.250	2.390	2.250	2.320	2.273	29,200
2023-03-24	2.340	2.340	2.110	2.270	2.224	41,500
2023-03-23	2.500	2.630	2.280	2.280	2.234	28,900
2023-03-22	2.540	2.540	2.440	2.440	2.391	15,900
2023-03-21	2.440	2.620	2.430	2.480	2.430	55,800
2023-03-20	2.540	2.540	2.400	2.410	2.361	14,100
2023-03-17	2.290	2.500	2.280	2.500	2.449	29,400
2023-03-16	2.380	2.430	2.310	2.310	2.263	13,600
2023-03-15	2.390	2.500	2.360	2.360	2.312	23,400
2023-03-14	2.640	2.700	2.450	2.450	2.400	36,900
2023-03-13	2.490	2.680	2.400	2.650	2.596	25,600
2023-03-10	2.530	2.570	2.450	2.500	2.449	35,900
2023-03-09	2.500	2.530	2.400	2.530	2.479	35,400
2023-03-08	2.400	2.460	2.330	2.450	2.400	31,900

← NewerPage 15 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.