Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 6.950 | 7.090 | 6.510 | 6.770 | 6.633 | 180,200 |
| 2021-12-20 | 6.570 | 7.000 | 6.340 | 6.890 | 6.750 | 256,900 |
| 2021-12-17 | 6.210 | 6.680 | 6.120 | 6.650 | 6.515 | 212,100 |
| 2021-12-16 | 6.250 | 6.350 | 6.100 | 6.210 | 6.084 | 83,500 |
| 2021-12-15 | 5.900 | 6.200 | 5.820 | 6.200 | 6.074 | 112,900 |
| 2021-12-14 | 6.110 | 6.400 | 5.900 | 5.970 | 5.849 | 204,800 |
| 2021-12-13 | 6.050 | 6.130 | 5.830 | 5.920 | 5.800 | 145,600 |
| 2021-12-10 | 6.230 | 6.230 | 5.900 | 6.050 | 5.927 | 229,300 |
| 2021-12-09 | 5.900 | 6.200 | 5.750 | 5.820 | 5.702 | 572,300 |
| 2021-12-08 | 5.360 | 5.660 | 5.150 | 5.600 | 5.487 | 248,600 |
| 2021-12-07 | 4.960 | 5.300 | 4.960 | 5.300 | 5.193 | 186,600 |
| 2021-12-06 | 5.010 | 5.050 | 4.870 | 4.880 | 4.781 | 110,200 |
| 2021-12-03 | 4.890 | 5.050 | 4.850 | 4.930 | 4.830 | 61,600 |
| 2021-12-02 | 5.000 | 5.000 | 4.820 | 4.860 | 4.762 | 61,300 |
| 2021-12-01 | 4.850 | 5.000 | 4.730 | 4.970 | 4.869 | 126,100 |
| 2021-11-30 | 5.100 | 5.160 | 4.750 | 4.850 | 4.752 | 143,700 |
| 2021-11-29 | 4.870 | 5.200 | 4.730 | 5.200 | 5.095 | 117,400 |
| 2021-11-26 | 4.860 | 4.870 | 4.560 | 4.850 | 4.752 | 133,000 |
| 2021-11-25 | 4.900 | 5.050 | 4.880 | 4.990 | 4.889 | 113,500 |
| 2021-11-24 | 4.890 | 5.000 | 4.760 | 4.900 | 4.801 | 121,700 |
| 2021-11-23 | 5.090 | 5.090 | 4.850 | 4.890 | 4.791 | 92,200 |
| 2021-11-22 | 5.300 | 5.380 | 4.850 | 5.090 | 4.987 | 188,300 |
| 2021-11-19 | 5.160 | 5.300 | 5.050 | 5.300 | 5.193 | 88,500 |
| 2021-11-18 | 5.100 | 5.160 | 5.020 | 5.150 | 5.046 | 67,000 |
| 2021-11-17 | 5.250 | 5.440 | 5.080 | 5.100 | 4.997 | 246,800 |
| 2021-11-16 | 5.350 | 5.360 | 5.010 | 5.250 | 5.144 | 216,600 |
| 2021-11-12 | 5.760 | 5.840 | 5.100 | 5.180 | 5.075 | 747,400 |
| 2021-11-11 | 6.180 | 6.180 | 5.700 | 5.730 | 5.614 | 574,100 |
| 2021-11-10 | 6.510 | 6.610 | 6.010 | 6.050 | 5.927 | 442,800 |
| 2021-11-09 | 6.670 | 6.670 | 6.460 | 6.500 | 6.368 | 58,400 |
| 2021-11-08 | 6.680 | 6.700 | 6.400 | 6.400 | 6.270 | 126,400 |
| 2021-11-05 | 6.920 | 7.060 | 6.610 | 6.700 | 6.564 | 188,600 |
| 2021-11-04 | 7.400 | 7.790 | 6.860 | 6.900 | 6.760 | 395,200 |
| 2021-11-03 | 7.100 | 7.490 | 7.050 | 7.310 | 7.162 | 208,000 |
| 2021-11-01 | 6.250 | 7.120 | 6.250 | 6.970 | 6.829 | 107,400 |
| 2021-10-29 | 6.670 | 6.670 | 6.310 | 6.310 | 6.182 | 114,700 |
| 2021-10-28 | 6.700 | 6.810 | 6.420 | 6.500 | 6.368 | 91,400 |
| 2021-10-27 | 6.970 | 7.180 | 6.800 | 6.810 | 6.672 | 96,500 |
| 2021-10-26 | 7.000 | 7.080 | 6.800 | 6.840 | 6.701 | 97,200 |
| 2021-10-25 | 7.000 | 7.330 | 7.000 | 7.090 | 6.946 | 92,900 |
| 2021-10-22 | 6.900 | 7.190 | 6.260 | 6.900 | 6.760 | 300,700 |
| 2021-10-21 | 7.520 | 7.630 | 6.950 | 7.040 | 6.897 | 427,100 |
| 2021-10-20 | 8.050 | 8.150 | 7.650 | 7.650 | 7.495 | 195,800 |
| 2021-10-19 | 8.300 | 8.320 | 7.850 | 8.050 | 7.887 | 434,800 |
| 2021-10-18 | 7.500 | 8.390 | 7.330 | 8.330 | 8.161 | 476,900 |
| 2021-10-15 | 7.450 | 7.640 | 7.400 | 7.550 | 7.397 | 95,800 |
| 2021-10-14 | 7.740 | 7.830 | 7.400 | 7.540 | 7.387 | 287,600 |
← NewerPage 21 of 21 · 1,247 trading days
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.