Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.470	1.490	1.440	1.440	1.440	9,000
2026-04-24	1.450	1.460	1.450	1.460	1.460	9,600
2026-04-23	1.500	1.500	1.450	1.460	1.460	48,200
2026-04-22	1.470	1.550	1.470	1.530	1.530	21,100
2026-04-20	1.490	1.490	1.470	1.480	1.480	17,300
2026-04-17	1.510	1.550	1.460	1.490	1.490	68,500
2026-04-16	1.500	1.520	1.490	1.490	1.490	48,000
2026-04-15	1.520	1.540	1.500	1.500	1.500	27,700
2026-04-14	1.520	1.580	1.520	1.560	1.560	7,300
2026-04-13	1.570	1.570	1.510	1.560	1.560	41,700
2026-04-10	1.570	1.590	1.530	1.570	1.570	18,100
2026-04-09	1.580	1.580	1.510	1.530	1.530	14,200
2026-04-08	1.530	1.580	1.500	1.550	1.550	36,600
2026-04-07	1.550	1.550	1.450	1.500	1.500	17,300
2026-04-06	1.490	1.580	1.490	1.500	1.500	15,100
2026-04-02	1.480	1.520	1.470	1.520	1.520	14,800
2026-04-01	1.460	1.530	1.460	1.470	1.470	24,600
2026-03-31	1.520	1.540	1.440	1.440	1.440	55,500
2026-03-30	1.530	1.590	1.500	1.500	1.500	12,600
2026-03-27	1.530	1.590	1.530	1.590	1.590	5,400
2026-03-26	1.600	1.600	1.520	1.550	1.550	11,600
2026-03-25	1.590	1.600	1.550	1.580	1.580	9,200
2026-03-24	1.560	1.580	1.540	1.560	1.560	17,600
2026-03-23	1.540	1.590	1.540	1.580	1.580	45,400
2026-03-20	1.560	1.630	1.510	1.540	1.540	23,200
2026-03-19	1.680	1.680	1.550	1.560	1.560	17,500
2026-03-18	1.640	1.690	1.580	1.620	1.620	18,600
2026-03-17	1.640	1.660	1.590	1.640	1.640	98,100
2026-03-16	1.460	1.740	1.460	1.640	1.640	174,800
2026-03-13	1.490	1.500	1.460	1.500	1.500	12,600
2026-03-12	1.480	1.500	1.440	1.500	1.500	8,600
2026-03-11	1.450	1.490	1.450	1.460	1.460	19,300
2026-03-10	1.470	1.510	1.470	1.500	1.500	11,400
2026-03-09	1.460	1.500	1.440	1.500	1.500	26,900
2026-03-06	1.460	1.540	1.460	1.500	1.500	31,700
2026-03-05	1.490	1.530	1.460	1.490	1.490	12,700
2026-03-04	1.530	1.530	1.470	1.520	1.520	20,000
2026-03-03	1.500	1.510	1.480	1.500	1.500	81,000
2026-03-02	1.620	1.620	1.500	1.510	1.510	120,900
2026-02-27	1.600	1.660	1.590	1.640	1.640	14,800
2026-02-26	1.670	1.710	1.630	1.660	1.660	79,200
2026-02-25	1.620	1.670	1.570	1.640	1.640	40,200
2026-02-24	1.600	1.650	1.560	1.630	1.630	34,200
2026-02-23	1.530	1.640	1.530	1.600	1.600	60,100
2026-02-20	1.490	1.530	1.470	1.530	1.530	7,500
2026-02-19	1.520	1.520	1.440	1.470	1.470	35,900
2026-02-18	1.470	1.520	1.470	1.520	1.520	15,900
2026-02-13	1.470	1.540	1.470	1.520	1.520	15,800
2026-02-12	1.520	1.540	1.450	1.490	1.490	46,100
2026-02-11	1.610	1.610	1.510	1.510	1.510	57,800
2026-02-10	1.700	1.740	1.560	1.600	1.600	127,500
2026-02-09	1.720	1.780	1.630	1.740	1.740	95,200
2026-02-06	1.620	1.740	1.620	1.740	1.740	80,600
2026-02-05	1.630	1.710	1.590	1.620	1.620	43,300
2026-02-04	1.720	1.770	1.630	1.670	1.670	38,600
2026-02-03	1.670	1.700	1.610	1.700	1.700	54,800
2026-02-02	1.740	1.800	1.670	1.700	1.700	67,300
2026-01-30	1.790	1.800	1.710	1.780	1.780	82,000
2026-01-29	1.820	1.880	1.700	1.790	1.790	248,300
2026-01-28	1.750	1.800	1.640	1.800	1.800	244,500

← NewerPage 3 of 21 · 1,247 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.