Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 0.980 | 0.990 | 0.960 | 0.980 | 0.980 | 85,000 |
| 2025-10-27 | 0.980 | 1.000 | 0.960 | 0.990 | 0.990 | 47,300 |
| 2025-10-24 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 9,100 |
| 2025-10-23 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 23,200 |
| 2025-10-22 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 7,100 |
| 2025-10-21 | 1.020 | 1.020 | 0.980 | 1.010 | 1.010 | 3,000 |
| 2025-10-20 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 7,400 |
| 2025-10-17 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 3,400 |
| 2025-10-16 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 4,000 |
| 2025-10-15 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 57,400 |
| 2025-10-14 | 0.960 | 0.980 | 0.960 | 0.970 | 0.970 | 12,600 |
| 2025-10-13 | 0.990 | 0.990 | 0.950 | 0.970 | 0.970 | 65,700 |
| 2025-10-10 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 7,400 |
| 2025-10-09 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 2,300 |
| 2025-10-08 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 12,400 |
| 2025-10-07 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 38,000 |
| 2025-10-06 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 30,000 |
| 2025-10-03 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 12,300 |
| 2025-10-02 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 11,900 |
| 2025-10-01 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 24,200 |
| 2025-09-30 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 66,800 |
| 2025-09-29 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 42,300 |
| 2025-09-26 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 28,600 |
| 2025-09-25 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 27,500 |
| 2025-09-24 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 16,300 |
| 2025-09-23 | 1.040 | 1.080 | 1.020 | 1.020 | 1.020 | 68,100 |
| 2025-09-22 | 1.040 | 1.080 | 1.030 | 1.070 | 1.070 | 35,100 |
| 2025-09-19 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 35,300 |
| 2025-09-18 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 16,800 |
| 2025-09-17 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 10,800 |
| 2025-09-16 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 13,600 |
| 2025-09-15 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 17,200 |
| 2025-09-12 | 1.070 | 1.100 | 1.040 | 1.040 | 1.040 | 31,700 |
| 2025-09-11 | 1.140 | 1.140 | 1.060 | 1.090 | 1.090 | 66,100 |
| 2025-09-10 | 1.090 | 1.160 | 1.060 | 1.060 | 1.060 | 67,200 |
| 2025-09-09 | 1.070 | 1.150 | 1.040 | 1.050 | 1.050 | 88,700 |
| 2025-09-08 | 0.970 | 1.190 | 0.960 | 1.080 | 1.080 | 359,100 |
| 2025-09-05 | 1.020 | 1.060 | 0.930 | 0.960 | 0.960 | 225,300 |
| 2025-09-04 | 1.010 | 1.050 | 1.010 | 1.010 | 1.010 | 17,900 |
| 2025-09-03 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 20,000 |
| 2025-09-02 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 26,300 |
| 2025-09-01 | 1.090 | 1.100 | 1.030 | 1.040 | 1.040 | 5,800 |
| 2025-08-29 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 49,000 |
| 2025-08-28 | 1.050 | 1.100 | 1.040 | 1.090 | 1.090 | 11,200 |
| 2025-08-27 | 1.010 | 1.130 | 0.990 | 1.060 | 1.060 | 135,800 |
| 2025-08-26 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 9,300 |
| 2025-08-25 | 1.000 | 1.050 | 0.990 | 1.050 | 1.050 | 15,000 |
| 2025-08-22 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 15,200 |
| 2025-08-21 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 8,500 |
| 2025-08-20 | 1.000 | 1.030 | 0.980 | 1.010 | 1.010 | 46,100 |
| 2025-08-19 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 44,600 |
| 2025-08-18 | 1.010 | 1.010 | 0.960 | 1.000 | 1.000 | 32,800 |
| 2025-08-15 | 0.990 | 1.020 | 0.970 | 1.020 | 1.020 | 34,100 |
| 2025-08-14 | 0.980 | 1.020 | 0.970 | 1.020 | 1.020 | 28,600 |
| 2025-08-13 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 1,600 |
| 2025-08-12 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 29,500 |
| 2025-08-11 | 1.000 | 1.000 | 0.950 | 0.980 | 0.980 | 38,200 |
| 2025-08-08 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 33,000 |
| 2025-08-07 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 89,500 |
| 2025-08-06 | 1.050 | 1.100 | 1.020 | 1.020 | 1.020 | 59,800 |
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.