Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.410	2.460	2.280	2.350	2.302	16,500
2023-03-06	2.300	2.330	2.240	2.300	2.253	8,500
2023-03-03	2.320	2.380	2.170	2.170	2.126	16,300
2023-03-02	2.300	2.350	2.260	2.300	2.253	17,200
2023-03-01	2.470	2.470	2.300	2.300	2.253	26,600
2023-02-28	2.300	2.460	2.280	2.460	2.410	26,500
2023-02-27	2.330	2.360	2.280	2.280	2.234	17,100
2023-02-24	2.320	2.370	2.320	2.340	2.293	7,800
2023-02-23	2.400	2.440	2.320	2.360	2.312	17,300
2023-02-22	2.330	2.390	2.330	2.370	2.322	13,400
2023-02-17	2.350	2.480	2.250	2.370	2.322	60,600
2023-02-16	2.400	2.480	2.360	2.380	2.332	30,200
2023-02-15	2.410	2.430	2.320	2.430	2.381	40,500
2023-02-14	2.530	2.530	2.390	2.390	2.342	36,500
2023-02-13	2.610	2.640	2.400	2.500	2.449	85,700
2023-02-10	2.710	2.710	2.570	2.610	2.557	24,700
2023-02-08	2.870	2.890	2.840	2.850	2.792	11,200
2023-02-07	2.880	2.940	2.860	2.880	2.822	13,900
2023-02-06	3.000	3.000	2.890	2.890	2.831	57,000
2023-02-03	3.010	3.050	2.960	3.040	2.978	23,200
2023-02-02	3.020	3.120	3.000	3.030	2.969	29,900
2023-02-01	3.060	3.160	2.980	3.000	2.939	94,200
2023-01-31	3.110	3.180	3.000	3.030	2.969	69,600
2023-01-30	3.070	3.130	3.060	3.080	3.018	22,100
2023-01-27	3.120	3.200	3.060	3.140	3.076	18,200
2023-01-26	3.250	3.250	3.050	3.130	3.067	47,600
2023-01-25	3.160	3.250	3.090	3.240	3.174	32,800
2023-01-24	3.190	3.220	3.100	3.160	3.096	16,000
2023-01-23	3.100	3.270	3.050	3.100	3.037	24,900
2023-01-20	3.140	3.160	3.040	3.100	3.037	22,000
2023-01-19	2.990	3.120	2.990	3.110	3.047	32,100
2023-01-18	3.240	3.300	3.000	3.000	2.939	61,100
2023-01-17	3.100	3.200	3.070	3.200	3.135	24,400
2023-01-16	3.000	3.090	2.950	3.090	3.027	27,400
2023-01-13	3.030	3.060	2.950	3.000	2.939	19,800
2023-01-12	3.020	3.090	3.000	3.040	2.978	20,500
2023-01-11	3.050	3.090	2.990	2.990	2.929	44,200
2023-01-10	3.040	3.100	3.010	3.050	2.988	15,800
2023-01-09	3.110	3.110	2.990	3.000	2.939	29,200
2023-01-06	3.200	3.200	3.050	3.050	2.988	34,900
2023-01-05	3.160	3.190	3.120	3.180	3.116	20,000
2023-01-04	3.120	3.220	3.050	3.220	3.155	23,900
2023-01-03	3.110	3.230	3.020	3.110	3.047	18,600
2023-01-02	3.030	3.100	3.030	3.100	3.037	13,700
2022-12-29	3.190	3.220	3.030	3.060	2.998	32,300
2022-12-28	3.010	3.200	2.990	3.200	3.135	31,300
2022-12-27	3.150	3.170	3.000	3.000	2.939	20,600
2022-12-26	3.090	3.150	3.020	3.150	3.086	37,200
2022-12-23	3.050	3.060	3.000	3.050	2.988	21,800
2022-12-22	3.020	3.110	2.960	3.030	2.969	17,100
2022-12-21	3.080	3.090	3.040	3.050	2.988	15,900
2022-12-20	3.000	3.090	2.990	3.090	3.027	36,100
2022-12-19	2.980	3.070	2.960	3.000	2.939	22,400
2022-12-16	2.900	3.000	2.890	3.000	2.939	26,000
2022-12-15	2.950	2.950	2.880	2.900	2.841	45,500
2022-12-14	2.990	3.010	2.860	2.950	2.890	40,100
2022-12-13	3.100	3.190	2.970	3.000	2.939	30,800
2022-12-12	3.160	3.210	2.970	3.180	3.116	48,900
2022-12-09	3.290	3.380	3.180	3.200	3.135	30,600
2022-12-08	3.410	3.410	3.300	3.300	3.233	21,200

← NewerPage 16 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.