Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.770	5.800	5.520	5.600	5.487	58,300
2022-03-18	5.750	5.880	5.710	5.770	5.653	38,800
2022-03-17	5.640	5.810	5.640	5.810	5.692	16,700
2022-03-16	5.680	5.750	5.400	5.750	5.633	47,500
2022-03-15	5.760	5.760	5.470	5.510	5.398	51,600
2022-03-14	5.950	6.120	5.750	5.790	5.673	32,600
2022-03-11	6.150	6.200	5.950	5.950	5.829	23,100
2022-03-10	5.990	6.140	5.860	6.140	6.016	51,200
2022-03-09	5.890	6.000	5.650	6.000	5.878	39,300
2022-03-08	5.700	5.870	5.600	5.600	5.487	28,500
2022-03-07	5.810	5.930	5.520	5.650	5.536	52,300
2022-03-04	5.980	6.000	5.800	5.870	5.751	20,900
2022-03-03	5.880	6.060	5.710	5.950	5.829	45,900
2022-03-02	5.600	5.870	5.600	5.800	5.682	18,300
2022-02-25	5.970	5.970	5.720	5.720	5.604	32,700
2022-02-24	5.360	5.980	5.360	5.980	5.859	112,600
2022-02-23	5.820	5.970	5.730	5.830	5.712	22,500
2022-02-22	5.640	5.880	5.600	5.880	5.761	58,900
2022-02-21	6.030	6.080	5.560	5.560	5.447	74,400
2022-02-18	6.280	6.370	6.000	6.000	5.878	108,700
2022-02-17	6.650	6.650	6.250	6.250	6.123	65,100
2022-02-16	6.430	6.680	6.320	6.460	6.329	29,500
2022-02-15	6.330	6.520	6.300	6.520	6.388	24,700
2022-02-14	6.620	6.790	6.300	6.300	6.172	125,600
2022-02-11	7.140	7.140	6.430	6.640	6.505	143,600
2022-02-10	6.900	7.160	6.900	7.080	6.937	163,300
2022-02-09	6.630	6.950	6.630	6.860	6.721	132,800
2022-02-08	6.570	6.600	6.460	6.600	6.466	30,400
2022-02-07	6.500	6.600	6.460	6.540	6.407	41,600
2022-02-04	6.590	6.620	6.310	6.580	6.447	85,000
2022-02-03	6.510	6.650	6.370	6.470	6.339	38,300
2022-02-02	6.690	6.720	6.450	6.490	6.358	64,200
2022-02-01	6.240	6.690	6.240	6.650	6.515	130,200
2022-01-31	6.190	6.360	6.100	6.350	6.221	66,000
2022-01-28	6.180	6.200	6.000	6.080	5.957	96,400
2022-01-27	6.180	6.270	6.060	6.080	5.957	61,800
2022-01-26	6.380	6.380	6.130	6.130	6.006	69,600
2022-01-25	6.190	6.300	5.990	6.270	6.143	91,400
2022-01-24	6.520	6.520	5.900	6.200	6.074	104,100
2022-01-21	6.550	6.600	6.350	6.410	6.280	67,200
2022-01-20	6.450	6.510	6.370	6.510	6.378	44,600
2022-01-19	6.300	6.550	6.130	6.410	6.280	103,300
2022-01-18	6.400	6.480	6.250	6.370	6.241	37,500
2022-01-17	6.650	6.830	6.300	6.600	6.466	73,100
2022-01-14	6.670	6.800	6.600	6.690	6.554	32,000
2022-01-13	6.740	6.970	6.650	6.680	6.545	70,900
2022-01-12	6.630	6.960	6.630	6.820	6.682	239,500
2022-01-11	6.290	6.850	6.290	6.700	6.564	80,600
2022-01-10	6.450	6.450	6.240	6.360	6.231	55,800
2022-01-07	6.310	6.680	6.260	6.530	6.398	100,400
2022-01-06	6.310	6.770	6.250	6.350	6.221	116,500
2022-01-05	6.990	6.990	6.240	6.350	6.221	180,400
2022-01-04	7.250	7.290	6.860	6.900	6.760	186,600
2022-01-03	7.080	7.370	7.010	7.300	7.152	286,800
2021-12-30	6.990	7.200	6.940	7.000	6.858	195,100
2021-12-29	6.810	6.990	6.720	6.990	6.848	112,400
2021-12-28	6.860	6.930	6.710	6.810	6.672	95,100
2021-12-27	6.850	7.060	6.750	6.860	6.721	76,000
2021-12-23	6.730	6.900	6.730	6.820	6.682	81,000
2021-12-22	6.770	6.880	6.690	6.700	6.564	72,100

← NewerPage 20 of 21 · 1,242 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.