Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.020	2.090	1.990	2.080	2.080	83,400
2026-07-21	2.020	2.090	1.970	2.080	2.080	76,800
2026-07-20	2.070	2.080	1.950	2.080	2.080	98,000
2026-07-17	1.980	2.060	1.900	2.030	2.030	219,200
2026-07-16	1.970	2.010	1.920	1.950	1.950	163,200
2026-07-15	1.890	1.990	1.770	1.990	1.990	188,800
2026-07-14	1.760	1.890	1.760	1.880	1.880	179,900
2026-07-13	1.700	1.770	1.690	1.770	1.770	88,000
2026-07-10	1.600	1.750	1.590	1.700	1.700	163,600
2026-07-09	1.590	1.600	1.520	1.600	1.600	38,500
2026-07-08	1.500	1.580	1.500	1.560	1.560	67,500
2026-07-07	1.470	1.550	1.470	1.540	1.540	60,100
2026-07-06	1.410	1.470	1.400	1.470	1.470	47,200
2026-07-03	1.360	1.440	1.360	1.420	1.420	28,800
2026-07-02	1.450	1.450	1.310	1.340	1.340	69,100
2026-07-01	1.480	1.480	1.430	1.480	1.480	10,600
2026-06-30	1.470	1.480	1.430	1.480	1.480	14,800
2026-06-29	1.470	1.480	1.440	1.470	1.470	5,600
2026-06-26	1.420	1.480	1.420	1.470	1.470	10,200
2026-06-25	1.430	1.440	1.400	1.440	1.440	9,500
2026-06-24	1.400	1.440	1.390	1.440	1.440	6,200
2026-06-23	1.430	1.440	1.430	1.440	1.440	2,300
2026-06-22	1.450	1.450	1.400	1.440	1.440	10,800
2026-06-19	1.450	1.460	1.410	1.460	1.460	12,600
2026-06-18	1.430	1.450	1.400	1.440	1.440	9,400
2026-06-17	1.360	1.440	1.350	1.420	1.420	17,200
2026-06-16	1.410	1.410	1.350	1.360	1.360	30,400
2026-06-15	1.390	1.440	1.380	1.440	1.440	10,100
2026-06-12	1.340	1.400	1.330	1.390	1.390	18,200
2026-06-11	1.340	1.400	1.340	1.400	1.400	20,800
2026-06-10	1.340	1.400	1.310	1.400	1.400	49,800
2026-06-09	1.370	1.400	1.340	1.380	1.380	14,100
2026-06-08	1.370	1.500	1.340	1.360	1.360	68,500
2026-06-05	1.390	1.400	1.310	1.350	1.350	43,200
2026-06-03	1.420	1.450	1.400	1.400	1.400	30,900
2026-06-02	1.410	1.460	1.390	1.420	1.420	17,700
2026-06-01	1.440	1.440	1.400	1.420	1.420	12,600
2026-05-29	1.450	1.450	1.410	1.440	1.440	9,400
2026-05-28	1.470	1.500	1.410	1.410	1.410	9,700
2026-05-27	1.430	1.470	1.410	1.450	1.450	19,400
2026-05-26	1.500	1.500	1.430	1.440	1.440	12,900
2026-05-25	1.460	1.510	1.450	1.500	1.500	14,400
2026-05-22	1.500	1.500	1.460	1.500	1.500	7,300
2026-05-21	1.520	1.520	1.490	1.500	1.500	18,700
2026-05-20	1.450	1.530	1.410	1.530	1.530	43,300
2026-05-19	1.410	1.450	1.390	1.430	1.430	9,500
2026-05-18	1.460	1.460	1.380	1.410	1.410	11,900
2026-05-15	1.440	1.480	1.400	1.410	1.410	57,400
2026-05-14	1.500	1.500	1.430	1.440	1.440	14,600
2026-05-13	1.440	1.490	1.440	1.480	1.480	6,600
2026-05-12	1.460	1.490	1.450	1.480	1.480	8,500
2026-05-11	1.500	1.540	1.460	1.490	1.490	4,400
2026-05-08	1.490	1.540	1.460	1.480	1.480	21,700
2026-05-07	1.520	1.550	1.460	1.500	1.500	45,300
2026-05-06	1.530	1.550	1.440	1.470	1.470	17,200
2026-05-05	1.550	1.550	1.440	1.480	1.480	11,400
2026-05-04	1.450	1.550	1.450	1.500	1.500	9,700
2026-04-30	1.450	1.470	1.450	1.450	1.450	32,900
2026-04-29	1.410	1.440	1.410	1.420	1.420	9,400
2026-04-28	1.440	1.480	1.420	1.430	1.430	10,800

← NewerPage 2 of 5 · 247 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.