Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 3.370 | 3.450 | 3.350 | 3.390 | 3.321 | 22,000 |
| 2022-12-06 | 3.440 | 3.490 | 3.400 | 3.400 | 3.331 | 26,300 |
| 2022-12-05 | 3.460 | 3.460 | 3.380 | 3.400 | 3.331 | 30,400 |
| 2022-12-02 | 3.430 | 3.570 | 3.430 | 3.440 | 3.370 | 51,400 |
| 2022-12-01 | 3.310 | 3.470 | 3.300 | 3.450 | 3.380 | 28,900 |
| 2022-11-30 | 3.420 | 3.450 | 3.310 | 3.330 | 3.263 | 23,100 |
| 2022-11-29 | 3.390 | 3.470 | 3.350 | 3.400 | 3.331 | 23,200 |
| 2022-11-28 | 3.500 | 3.500 | 3.400 | 3.420 | 3.351 | 23,500 |
| 2022-11-25 | 3.510 | 3.550 | 3.380 | 3.410 | 3.341 | 23,800 |
| 2022-11-24 | 3.470 | 3.660 | 3.330 | 3.510 | 3.439 | 28,600 |
| 2022-11-23 | 3.340 | 3.470 | 3.180 | 3.380 | 3.312 | 48,200 |
| 2022-11-22 | 3.400 | 3.400 | 3.260 | 3.260 | 3.194 | 21,100 |
| 2022-11-21 | 3.420 | 3.440 | 3.220 | 3.310 | 3.243 | 41,600 |
| 2022-11-18 | 3.710 | 3.820 | 3.380 | 3.420 | 3.351 | 95,900 |
| 2022-11-17 | 3.520 | 3.670 | 3.250 | 3.670 | 3.596 | 89,900 |
| 2022-11-16 | 3.770 | 3.810 | 3.520 | 3.520 | 3.449 | 69,500 |
| 2022-11-14 | 3.690 | 3.840 | 3.690 | 3.800 | 3.723 | 51,800 |
| 2022-11-11 | 3.480 | 3.740 | 3.480 | 3.730 | 3.654 | 47,600 |
| 2022-11-10 | 3.700 | 3.700 | 3.350 | 3.550 | 3.478 | 44,200 |
| 2022-11-09 | 3.820 | 3.820 | 3.630 | 3.660 | 3.586 | 34,700 |
| 2022-11-08 | 3.750 | 3.790 | 3.680 | 3.780 | 3.703 | 36,900 |
| 2022-11-07 | 3.650 | 3.850 | 3.590 | 3.700 | 3.625 | 68,400 |
| 2022-11-04 | 3.730 | 3.800 | 3.620 | 3.660 | 3.586 | 36,800 |
| 2022-11-03 | 3.660 | 3.740 | 3.600 | 3.700 | 3.625 | 34,700 |
| 2022-11-01 | 3.730 | 3.810 | 3.650 | 3.680 | 3.605 | 71,500 |
| 2022-10-31 | 3.690 | 3.840 | 3.580 | 3.600 | 3.527 | 46,100 |
| 2022-10-28 | 3.710 | 3.820 | 3.700 | 3.810 | 3.733 | 31,400 |
| 2022-10-27 | 3.830 | 3.910 | 3.710 | 3.760 | 3.684 | 54,800 |
| 2022-10-26 | 3.920 | 4.060 | 3.850 | 3.850 | 3.772 | 50,400 |
| 2022-10-25 | 3.970 | 3.980 | 3.860 | 3.960 | 3.880 | 38,200 |
| 2022-10-24 | 4.030 | 4.070 | 3.890 | 3.890 | 3.811 | 46,000 |
| 2022-10-21 | 4.290 | 4.320 | 4.040 | 4.040 | 3.958 | 93,800 |
| 2022-10-20 | 4.160 | 4.530 | 4.070 | 4.240 | 4.154 | 194,400 |
| 2022-10-19 | 4.010 | 4.140 | 3.860 | 4.060 | 3.978 | 67,900 |
| 2022-10-18 | 4.090 | 4.290 | 3.870 | 3.870 | 3.792 | 105,900 |
| 2022-10-17 | 3.980 | 4.120 | 3.920 | 4.000 | 3.919 | 48,900 |
| 2022-10-14 | 4.020 | 4.200 | 3.960 | 4.100 | 4.017 | 180,200 |
| 2022-10-13 | 3.620 | 4.000 | 3.500 | 3.950 | 3.870 | 146,700 |
| 2022-10-11 | 3.600 | 3.730 | 3.560 | 3.590 | 3.517 | 75,400 |
| 2022-10-10 | 3.630 | 3.680 | 3.510 | 3.590 | 3.517 | 79,700 |
| 2022-10-07 | 3.430 | 3.700 | 3.270 | 3.690 | 3.615 | 109,900 |
| 2022-10-06 | 3.390 | 3.420 | 3.320 | 3.390 | 3.321 | 35,500 |
| 2022-10-05 | 3.420 | 3.450 | 3.340 | 3.380 | 3.312 | 41,100 |
| 2022-10-04 | 3.300 | 3.460 | 3.250 | 3.380 | 3.312 | 65,700 |
| 2022-10-03 | 3.220 | 3.450 | 3.200 | 3.230 | 3.165 | 76,300 |
| 2022-09-30 | 3.010 | 3.220 | 2.910 | 3.220 | 3.155 | 81,200 |
| 2022-09-29 | 3.170 | 3.170 | 3.010 | 3.010 | 2.949 | 49,400 |
| 2022-09-28 | 3.270 | 3.270 | 3.100 | 3.110 | 3.047 | 65,800 |
| 2022-09-27 | 3.400 | 3.410 | 3.210 | 3.280 | 3.214 | 50,800 |
| 2022-09-26 | 3.500 | 3.500 | 3.270 | 3.300 | 3.233 | 39,100 |
| 2022-09-23 | 3.650 | 3.650 | 3.480 | 3.480 | 3.410 | 84,400 |
| 2022-09-22 | 3.690 | 3.720 | 3.560 | 3.600 | 3.527 | 77,300 |
| 2022-09-21 | 3.710 | 3.750 | 3.630 | 3.650 | 3.576 | 35,800 |
| 2022-09-20 | 3.620 | 3.710 | 3.610 | 3.690 | 3.615 | 47,700 |
| 2022-09-19 | 3.580 | 3.600 | 3.530 | 3.600 | 3.527 | 27,900 |
| 2022-09-16 | 3.580 | 3.590 | 3.510 | 3.540 | 3.468 | 53,400 |
| 2022-09-15 | 3.690 | 3.690 | 3.560 | 3.580 | 3.507 | 88,100 |
| 2022-09-14 | 3.730 | 3.730 | 3.630 | 3.640 | 3.566 | 47,900 |
| 2022-09-13 | 3.700 | 3.900 | 3.670 | 3.680 | 3.605 | 79,400 |
| 2022-09-12 | 3.830 | 3.930 | 3.730 | 3.800 | 3.723 | 46,900 |
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.