Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.800	1.870	1.640	1.690	1.690	166,500
2026-01-26	1.480	1.660	1.470	1.600	1.600	117,700
2026-01-23	1.460	1.470	1.380	1.470	1.470	33,900
2026-01-22	1.390	1.450	1.370	1.450	1.450	57,100
2026-01-21	1.320	1.390	1.310	1.390	1.390	11,300
2026-01-20	1.400	1.400	1.330	1.370	1.370	10,200
2026-01-19	1.380	1.390	1.310	1.390	1.390	28,500
2026-01-16	1.390	1.390	1.330	1.380	1.380	5,800
2026-01-15	1.430	1.430	1.300	1.360	1.360	23,400
2026-01-14	1.350	1.400	1.320	1.400	1.400	29,500
2026-01-13	1.360	1.360	1.300	1.350	1.350	8,800
2026-01-12	1.410	1.410	1.330	1.330	1.330	40,400
2026-01-09	1.430	1.430	1.370	1.410	1.410	74,000
2026-01-08	1.370	1.430	1.310	1.430	1.430	29,700
2026-01-07	1.390	1.420	1.350	1.370	1.370	7,600
2026-01-06	1.350	1.400	1.330	1.390	1.390	34,400
2026-01-05	1.330	1.350	1.260	1.340	1.340	24,300
2026-01-02	1.310	1.340	1.250	1.310	1.310	20,600
2025-12-30	1.220	1.300	1.220	1.300	1.300	20,200
2025-12-29	1.250	1.300	1.230	1.230	1.230	28,000
2025-12-26	1.330	1.380	1.250	1.280	1.280	65,800
2025-12-23	1.410	1.410	1.320	1.330	1.330	60,900
2025-12-22	1.380	1.500	1.330	1.340	1.340	50,800
2025-12-19	1.390	1.450	1.360	1.380	1.380	98,800
2025-12-18	1.520	1.550	1.440	1.470	1.470	45,200
2025-12-17	1.570	1.600	1.470	1.500	1.500	60,700
2025-12-16	1.550	1.560	1.410	1.560	1.560	172,100
2025-12-15	1.390	1.530	1.390	1.520	1.520	226,100
2025-12-12	1.460	1.490	1.360	1.410	1.410	30,800
2025-12-11	1.400	1.510	1.340	1.430	1.430	80,200
2025-12-10	1.330	1.440	1.320	1.400	1.400	88,900
2025-12-09	1.300	1.330	1.250	1.330	1.330	185,000
2025-12-08	1.220	1.300	1.220	1.300	1.300	16,200
2025-12-05	1.290	1.300	1.210	1.260	1.260	27,600
2025-12-04	1.300	1.320	1.260	1.260	1.260	40,100
2025-12-03	1.290	1.320	1.240	1.310	1.310	42,600
2025-12-02	1.260	1.290	1.230	1.290	1.290	30,500
2025-12-01	1.250	1.280	1.220	1.260	1.260	6,500
2025-11-28	1.230	1.260	1.200	1.250	1.250	37,100
2025-11-27	1.280	1.280	1.220	1.240	1.240	29,600
2025-11-26	1.270	1.270	1.220	1.260	1.260	18,400
2025-11-25	1.280	1.280	1.210	1.230	1.230	50,100
2025-11-24	1.280	1.310	1.260	1.260	1.260	60,200
2025-11-21	1.320	1.340	1.240	1.280	1.280	134,700
2025-11-19	1.300	1.310	1.210	1.300	1.300	64,400
2025-11-18	1.280	1.300	1.220	1.280	1.280	48,300
2025-11-17	1.260	1.290	1.160	1.260	1.260	64,400
2025-11-14	1.200	1.290	1.200	1.290	1.290	41,300
2025-11-13	1.170	1.300	1.170	1.210	1.210	125,200
2025-11-12	1.210	1.250	1.150	1.200	1.200	82,400
2025-11-11	1.120	1.260	1.110	1.210	1.210	349,800
2025-11-10	1.020	1.110	1.020	1.100	1.100	80,400
2025-11-07	1.050	1.060	0.980	1.060	1.060	142,300
2025-11-06	1.030	1.060	1.000	1.050	1.050	80,900
2025-11-05	0.980	1.040	0.980	1.030	1.030	52,100
2025-11-04	0.980	0.990	0.970	0.980	0.980	18,800
2025-11-03	0.990	0.990	0.970	0.970	0.970	16,000
2025-10-31	0.980	0.990	0.980	0.980	0.980	14,600
2025-10-30	0.960	1.000	0.960	1.000	1.000	18,400
2025-10-29	0.980	0.990	0.960	0.970	0.970	12,600

← NewerPage 4 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.