Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.060	1.090	1.060	1.090	1.090	15,100
2025-08-04	1.100	1.100	1.000	1.090	1.090	24,800
2025-08-01	1.040	1.120	1.040	1.070	1.070	44,300
2025-07-31	0.990	1.040	0.990	1.040	1.040	48,700
2025-07-30	0.990	1.000	0.980	1.000	1.000	9,300
2025-07-29	1.000	1.010	0.980	0.990	0.990	29,300
2025-07-28	1.000	1.020	1.000	1.010	1.010	24,400
2025-07-25	1.000	1.010	1.000	1.010	1.010	1,900
2025-07-24	1.010	1.020	0.990	1.020	1.020	23,600
2025-07-23	1.010	1.020	1.000	1.020	1.020	26,100
2025-07-22	1.020	1.030	1.010	1.010	1.010	2,000
2025-07-21	1.020	1.020	1.000	1.000	1.000	8,200
2025-07-18	1.020	1.020	1.010	1.020	1.020	6,500
2025-07-17	1.040	1.050	1.020	1.020	1.020	9,300
2025-07-16	1.060	1.060	1.010	1.040	1.040	16,800
2025-07-15	1.040	1.050	1.020	1.050	1.050	10,900
2025-07-14	1.020	1.040	1.010	1.020	1.020	22,800
2025-07-11	1.040	1.050	1.020	1.040	1.040	21,500
2025-07-10	1.020	1.050	1.010	1.040	1.040	4,500
2025-07-09	1.030	1.050	1.030	1.030	1.030	5,000
2025-07-08	1.050	1.050	1.000	1.050	1.050	122,000
2025-07-07	1.050	1.050	1.030	1.030	1.030	8,500
2025-07-04	1.010	1.050	1.010	1.040	1.040	31,600
2025-07-03	1.030	1.050	1.020	1.050	1.050	43,500
2025-07-02	1.050	1.050	1.020	1.020	1.020	83,400
2025-07-01	1.080	1.080	1.040	1.060	1.060	42,300
2025-06-30	1.070	1.080	1.040	1.050	1.050	78,800
2025-06-27	1.120	1.120	1.040	1.060	1.060	95,800
2025-06-26	1.090	1.130	1.080	1.100	1.100	16,100
2025-06-25	1.130	1.150	1.060	1.080	1.080	67,800
2025-06-24	1.160	1.160	1.120	1.150	1.150	6,200
2025-06-23	1.140	1.160	1.120	1.150	1.150	38,800
2025-06-20	1.110	1.140	1.100	1.140	1.140	57,500
2025-06-18	1.120	1.130	1.120	1.120	1.120	5,100
2025-06-17	1.160	1.180	1.120	1.120	1.120	27,800
2025-06-16	1.180	1.180	1.140	1.150	1.150	48,600
2025-06-13	1.190	1.190	1.120	1.170	1.170	53,400
2025-06-12	1.200	1.200	1.150	1.150	1.150	23,600
2025-06-11	1.190	1.230	1.170	1.180	1.180	15,200
2025-06-10	1.220	1.230	1.170	1.170	1.170	23,500
2025-06-09	1.200	1.220	1.170	1.200	1.200	8,100
2025-06-06	1.250	1.250	1.160	1.200	1.200	51,200
2025-06-05	1.240	1.290	1.180	1.230	1.230	38,700
2025-06-04	1.230	1.250	1.200	1.230	1.230	28,300
2025-06-03	1.220	1.250	1.170	1.200	1.200	84,800
2025-06-02	1.180	1.220	1.160	1.200	1.200	17,000
2025-05-30	1.200	1.210	1.160	1.180	1.180	34,900
2025-05-29	1.210	1.240	1.180	1.220	1.220	27,200
2025-05-28	1.200	1.220	1.160	1.190	1.190	43,200
2025-05-27	1.300	1.310	1.190	1.190	1.190	75,400
2025-05-26	1.310	1.350	1.270	1.270	1.270	22,800
2025-05-23	1.310	1.350	1.260	1.350	1.350	24,600
2025-05-22	1.290	1.420	1.290	1.340	1.340	53,700
2025-05-21	1.330	1.340	1.240	1.290	1.290	74,400
2025-05-20	1.300	1.520	1.300	1.330	1.330	272,200
2025-05-19	1.230	1.340	1.220	1.280	1.280	44,300
2025-05-16	1.250	1.270	1.170	1.240	1.240	115,600
2025-05-15	1.130	1.270	1.130	1.270	1.270	80,500
2025-05-14	1.090	1.150	1.080	1.140	1.140	34,600
2025-05-13	1.090	1.120	1.080	1.110	1.110	19,300

← NewerPage 6 of 21 · 1,244 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.