Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 3.640 | 3.800 | 3.620 | 3.800 | 3.723 | 96,000 |
| 2022-09-08 | 3.710 | 3.710 | 3.570 | 3.600 | 3.527 | 73,000 |
| 2022-09-06 | 3.690 | 3.700 | 3.560 | 3.690 | 3.615 | 90,100 |
| 2022-09-05 | 3.680 | 3.680 | 3.540 | 3.640 | 3.566 | 73,900 |
| 2022-09-02 | 3.760 | 3.760 | 3.500 | 3.500 | 3.429 | 72,200 |
| 2022-09-01 | 3.670 | 3.860 | 3.550 | 3.740 | 3.664 | 90,600 |
| 2022-08-31 | 3.490 | 3.710 | 3.370 | 3.660 | 3.586 | 114,700 |
| 2022-08-30 | 3.680 | 3.690 | 3.340 | 3.430 | 3.361 | 109,800 |
| 2022-08-29 | 3.570 | 3.680 | 3.500 | 3.610 | 3.537 | 87,600 |
| 2022-08-26 | 3.550 | 3.650 | 3.520 | 3.590 | 3.517 | 73,000 |
| 2022-08-25 | 3.450 | 3.540 | 3.390 | 3.540 | 3.468 | 55,600 |
| 2022-08-24 | 3.410 | 3.590 | 3.400 | 3.400 | 3.331 | 56,900 |
| 2022-08-23 | 3.300 | 3.500 | 3.300 | 3.500 | 3.429 | 49,900 |
| 2022-08-22 | 3.350 | 3.400 | 3.300 | 3.300 | 3.233 | 40,500 |
| 2022-08-19 | 3.690 | 3.690 | 3.340 | 3.400 | 3.331 | 63,400 |
| 2022-08-18 | 3.790 | 3.790 | 3.600 | 3.600 | 3.527 | 52,400 |
| 2022-08-17 | 3.520 | 3.760 | 3.500 | 3.740 | 3.664 | 94,400 |
| 2022-08-16 | 3.770 | 3.790 | 3.540 | 3.540 | 3.468 | 60,700 |
| 2022-08-15 | 3.600 | 3.760 | 3.590 | 3.720 | 3.645 | 96,400 |
| 2022-08-12 | 3.760 | 3.880 | 3.670 | 3.850 | 3.772 | 58,100 |
| 2022-08-11 | 3.900 | 3.910 | 3.700 | 3.760 | 3.684 | 60,100 |
| 2022-08-10 | 3.810 | 3.940 | 3.810 | 3.850 | 3.772 | 34,100 |
| 2022-08-09 | 3.970 | 3.970 | 3.770 | 3.820 | 3.743 | 60,500 |
| 2022-08-08 | 3.930 | 3.980 | 3.840 | 3.980 | 3.899 | 56,800 |
| 2022-08-05 | 3.890 | 3.930 | 3.790 | 3.930 | 3.850 | 43,900 |
| 2022-08-04 | 3.790 | 3.940 | 3.720 | 3.860 | 3.782 | 90,100 |
| 2022-08-03 | 3.820 | 3.820 | 3.730 | 3.750 | 3.674 | 34,400 |
| 2022-08-02 | 3.760 | 3.800 | 3.630 | 3.800 | 3.723 | 49,600 |
| 2022-08-01 | 3.840 | 3.850 | 3.600 | 3.800 | 3.723 | 71,000 |
| 2022-07-29 | 3.770 | 3.870 | 3.710 | 3.770 | 3.694 | 90,000 |
| 2022-07-28 | 3.540 | 3.800 | 3.540 | 3.800 | 3.723 | 113,200 |
| 2022-07-27 | 3.390 | 3.600 | 3.350 | 3.580 | 3.507 | 89,700 |
| 2022-07-26 | 3.320 | 3.380 | 3.250 | 3.380 | 3.312 | 50,800 |
| 2022-07-25 | 3.250 | 3.310 | 3.140 | 3.310 | 3.243 | 40,400 |
| 2022-07-22 | 3.200 | 3.320 | 3.120 | 3.210 | 3.145 | 66,100 |
| 2022-07-21 | 2.910 | 3.200 | 2.890 | 3.190 | 3.125 | 116,100 |
| 2022-07-20 | 2.840 | 2.970 | 2.800 | 2.900 | 2.841 | 57,800 |
| 2022-07-19 | 2.850 | 2.920 | 2.740 | 2.820 | 2.763 | 48,900 |
| 2022-07-18 | 3.020 | 3.020 | 2.830 | 2.830 | 2.773 | 43,400 |
| 2022-07-15 | 2.810 | 2.960 | 2.780 | 2.960 | 2.900 | 58,100 |
| 2022-07-14 | 2.910 | 3.010 | 2.810 | 2.810 | 2.753 | 42,500 |
| 2022-07-13 | 2.900 | 2.900 | 2.850 | 2.860 | 2.802 | 28,800 |
| 2022-07-12 | 2.910 | 2.940 | 2.830 | 2.900 | 2.841 | 40,900 |
| 2022-07-11 | 3.190 | 3.190 | 2.870 | 2.870 | 2.812 | 79,600 |
| 2022-07-08 | 3.140 | 3.190 | 3.050 | 3.190 | 3.125 | 32,700 |
| 2022-07-07 | 3.010 | 3.120 | 3.000 | 3.120 | 3.057 | 38,900 |
| 2022-07-06 | 3.010 | 3.010 | 2.910 | 3.010 | 2.949 | 32,700 |
| 2022-07-05 | 2.790 | 2.940 | 2.750 | 2.940 | 2.880 | 32,100 |
| 2022-07-04 | 2.900 | 2.950 | 2.770 | 2.780 | 2.724 | 45,800 |
| 2022-07-01 | 2.840 | 3.070 | 2.830 | 2.870 | 2.812 | 41,000 |
| 2022-06-30 | 2.910 | 3.000 | 2.850 | 2.850 | 2.792 | 44,100 |
| 2022-06-29 | 3.010 | 3.080 | 2.930 | 2.940 | 2.880 | 38,200 |
| 2022-06-28 | 3.040 | 3.110 | 3.010 | 3.010 | 2.949 | 32,100 |
| 2022-06-27 | 3.100 | 3.140 | 3.010 | 3.010 | 2.949 | 44,900 |
| 2022-06-24 | 3.120 | 3.150 | 3.030 | 3.030 | 2.969 | 37,400 |
| 2022-06-23 | 3.140 | 3.140 | 2.970 | 3.100 | 3.037 | 35,400 |
| 2022-06-22 | 2.940 | 3.100 | 2.880 | 3.100 | 3.037 | 38,600 |
| 2022-06-21 | 3.140 | 3.140 | 2.950 | 2.950 | 2.890 | 39,500 |
| 2022-06-20 | 3.120 | 3.130 | 2.930 | 3.130 | 3.067 | 42,100 |
| 2022-06-17 | 3.070 | 3.070 | 2.900 | 2.990 | 2.929 | 50,600 |
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.