Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 2.930 | 3.100 | 2.930 | 3.100 | 3.037 | 48,900 |
| 2022-06-14 | 3.250 | 3.250 | 2.900 | 2.920 | 2.861 | 44,500 |
| 2022-06-13 | 3.250 | 3.260 | 3.000 | 3.150 | 3.086 | 58,000 |
| 2022-06-10 | 3.430 | 3.440 | 3.300 | 3.300 | 3.233 | 62,300 |
| 2022-06-09 | 3.370 | 3.480 | 3.350 | 3.460 | 3.390 | 42,700 |
| 2022-06-08 | 3.390 | 3.510 | 3.350 | 3.450 | 3.380 | 66,300 |
| 2022-06-07 | 3.310 | 3.600 | 3.310 | 3.420 | 3.351 | 109,800 |
| 2022-06-06 | 3.500 | 3.500 | 3.310 | 3.310 | 3.243 | 51,500 |
| 2022-06-03 | 3.510 | 3.510 | 3.420 | 3.470 | 3.400 | 120,400 |
| 2022-06-02 | 3.500 | 3.580 | 3.430 | 3.550 | 3.478 | 208,300 |
| 2022-06-01 | 3.700 | 3.890 | 3.450 | 3.450 | 3.380 | 205,700 |
| 2022-05-31 | 4.010 | 4.050 | 3.640 | 3.800 | 3.723 | 144,600 |
| 2022-05-30 | 4.120 | 4.130 | 3.980 | 3.980 | 3.899 | 39,800 |
| 2022-05-27 | 4.080 | 4.260 | 4.000 | 4.230 | 4.144 | 86,500 |
| 2022-05-26 | 4.040 | 4.110 | 3.880 | 4.090 | 4.007 | 69,600 |
| 2022-05-25 | 3.940 | 4.010 | 3.860 | 4.010 | 3.929 | 32,900 |
| 2022-05-24 | 3.810 | 3.960 | 3.660 | 3.950 | 3.870 | 44,400 |
| 2022-05-23 | 3.900 | 3.930 | 3.770 | 3.920 | 3.841 | 36,700 |
| 2022-05-20 | 3.690 | 3.910 | 3.630 | 3.830 | 3.752 | 110,400 |
| 2022-05-19 | 3.740 | 3.750 | 3.590 | 3.590 | 3.517 | 49,200 |
| 2022-05-18 | 3.660 | 3.720 | 3.630 | 3.710 | 3.635 | 42,900 |
| 2022-05-17 | 3.700 | 3.750 | 3.640 | 3.660 | 3.586 | 55,600 |
| 2022-05-16 | 3.770 | 3.840 | 3.610 | 3.610 | 3.537 | 53,500 |
| 2022-05-13 | 3.850 | 3.870 | 3.640 | 3.710 | 3.635 | 115,200 |
| 2022-05-12 | 3.960 | 4.040 | 3.760 | 3.950 | 3.870 | 118,300 |
| 2022-05-11 | 3.930 | 4.000 | 3.870 | 3.990 | 3.909 | 67,800 |
| 2022-05-10 | 3.940 | 3.960 | 3.760 | 3.870 | 3.792 | 62,400 |
| 2022-05-09 | 3.950 | 3.950 | 3.580 | 3.900 | 3.821 | 121,800 |
| 2022-05-06 | 4.270 | 4.270 | 3.960 | 3.980 | 3.899 | 81,500 |
| 2022-05-05 | 4.350 | 4.350 | 4.160 | 4.280 | 4.193 | 69,200 |
| 2022-05-04 | 4.260 | 4.470 | 4.020 | 4.470 | 4.379 | 106,500 |
| 2022-05-03 | 4.570 | 4.580 | 4.280 | 4.280 | 4.193 | 96,400 |
| 2022-05-02 | 4.500 | 4.540 | 4.400 | 4.500 | 4.409 | 116,900 |
| 2022-04-29 | 4.550 | 4.620 | 4.500 | 4.520 | 4.428 | 93,600 |
| 2022-04-28 | 4.650 | 4.730 | 4.510 | 4.510 | 4.419 | 83,200 |
| 2022-04-27 | 4.860 | 4.870 | 4.610 | 4.610 | 4.517 | 103,600 |
| 2022-04-26 | 4.790 | 4.850 | 4.750 | 4.770 | 4.673 | 80,100 |
| 2022-04-25 | 4.800 | 4.870 | 4.730 | 4.870 | 4.771 | 90,000 |
| 2022-04-22 | 4.940 | 4.940 | 4.800 | 4.850 | 4.752 | 35,600 |
| 2022-04-20 | 4.880 | 4.990 | 4.810 | 4.850 | 4.752 | 58,200 |
| 2022-04-19 | 4.910 | 5.020 | 4.880 | 4.880 | 4.781 | 83,000 |
| 2022-04-18 | 5.020 | 5.080 | 4.890 | 4.910 | 4.811 | 68,500 |
| 2022-04-14 | 5.030 | 5.080 | 4.960 | 5.020 | 4.918 | 47,500 |
| 2022-04-13 | 5.080 | 5.130 | 5.000 | 5.000 | 4.899 | 50,000 |
| 2022-04-12 | 5.180 | 5.220 | 5.030 | 5.030 | 4.928 | 51,300 |
| 2022-04-11 | 5.200 | 5.250 | 5.060 | 5.180 | 5.075 | 41,400 |
| 2022-04-08 | 5.290 | 5.290 | 5.080 | 5.250 | 5.144 | 24,300 |
| 2022-04-07 | 5.130 | 5.270 | 5.060 | 5.250 | 5.144 | 40,600 |
| 2022-04-06 | 5.110 | 5.110 | 4.990 | 5.050 | 4.948 | 37,100 |
| 2022-04-05 | 5.310 | 5.380 | 5.050 | 5.050 | 4.948 | 50,300 |
| 2022-04-04 | 5.080 | 5.330 | 5.080 | 5.300 | 5.193 | 75,100 |
| 2022-04-01 | 4.990 | 5.140 | 4.990 | 5.130 | 5.026 | 35,500 |
| 2022-03-31 | 5.150 | 5.190 | 4.950 | 4.950 | 4.850 | 105,900 |
| 2022-03-30 | 5.270 | 5.270 | 5.150 | 5.150 | 5.046 | 50,000 |
| 2022-03-29 | 5.260 | 5.260 | 5.140 | 5.240 | 5.134 | 68,500 |
| 2022-03-28 | 5.340 | 5.340 | 5.140 | 5.140 | 5.036 | 57,900 |
| 2022-03-25 | 5.350 | 5.440 | 5.280 | 5.280 | 5.173 | 69,700 |
| 2022-03-24 | 5.420 | 5.490 | 5.280 | 5.350 | 5.242 | 86,500 |
| 2022-03-23 | 5.550 | 5.550 | 5.200 | 5.280 | 5.173 | 364,300 |
| 2022-03-22 | 5.620 | 5.670 | 5.470 | 5.550 | 5.438 | 72,400 |
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.