Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.110	1.140	1.060	1.110	1.110	70,600
2025-05-09	1.120	1.140	1.030	1.100	1.100	53,300
2025-05-08	1.170	1.200	1.100	1.100	1.100	92,400
2025-05-07	1.100	1.180	1.090	1.170	1.170	111,300
2025-05-06	1.110	1.140	1.050	1.090	1.090	50,300
2025-05-05	1.110	1.130	1.070	1.080	1.080	25,000
2025-05-02	1.020	1.100	1.010	1.100	1.100	97,500
2025-04-30	1.010	1.050	1.000	1.030	1.030	57,000
2025-04-29	1.020	1.050	1.000	1.000	1.000	63,700
2025-04-28	1.030	1.050	1.000	1.010	1.010	67,100
2025-04-25	1.030	1.040	1.020	1.020	1.020	45,600
2025-04-24	1.040	1.050	1.030	1.030	1.030	44,400
2025-04-23	1.050	1.050	1.030	1.050	1.050	54,100
2025-04-22	1.040	1.050	1.030	1.050	1.050	32,000
2025-04-17	1.040	1.070	1.020	1.050	1.050	31,900
2025-04-16	1.070	1.070	1.030	1.040	1.040	25,300
2025-04-15	1.080	1.080	1.040	1.060	1.060	54,600
2025-04-14	1.090	1.100	1.060	1.070	1.070	23,400
2025-04-11	1.080	1.090	1.060	1.070	1.070	26,200
2025-04-10	1.060	1.100	1.030	1.090	1.090	71,600
2025-04-09	1.060	1.080	1.020	1.060	1.060	61,400
2025-04-08	1.150	1.150	1.050	1.080	1.080	69,500
2025-04-07	1.150	1.180	1.100	1.110	1.110	109,700
2025-04-04	1.260	1.260	1.140	1.160	1.160	75,400
2025-04-03	1.240	1.270	1.200	1.210	1.210	97,300
2025-04-02	1.290	1.290	1.230	1.260	1.260	96,800
2025-04-01	1.280	1.330	1.270	1.300	1.300	33,300
2025-03-31	1.310	1.370	1.260	1.300	1.300	47,400
2025-03-28	1.350	1.360	1.250	1.310	1.310	37,500
2025-03-27	1.400	1.430	1.320	1.330	1.330	24,100
2025-03-26	1.350	1.420	1.270	1.400	1.400	104,600
2025-03-25	1.300	1.500	1.290	1.460	1.460	142,500
2025-03-24	1.270	1.340	1.270	1.320	1.320	45,100
2025-03-21	1.240	1.260	1.200	1.260	1.260	17,200
2025-03-20	1.230	1.260	1.180	1.240	1.240	26,700
2025-03-19	1.220	1.240	1.190	1.230	1.230	14,900
2025-03-18	1.200	1.230	1.200	1.230	1.230	9,600
2025-03-17	1.180	1.200	1.170	1.200	1.200	15,500
2025-03-14	1.240	1.240	1.170	1.170	1.170	17,400
2025-03-13	1.280	1.280	1.160	1.180	1.180	20,400
2025-03-12	1.230	1.270	1.230	1.250	1.250	12,800
2025-03-11	1.220	1.300	1.220	1.240	1.240	29,700
2025-03-10	1.220	1.250	1.220	1.240	1.240	7,300
2025-03-07	1.170	1.250	1.170	1.250	1.250	13,500
2025-03-06	1.210	1.270	1.190	1.250	1.250	25,400
2025-03-05	1.260	1.260	1.180	1.230	1.230	20,000
2025-02-28	1.230	1.280	1.180	1.260	1.260	80,200
2025-02-27	1.190	1.240	1.190	1.230	1.230	30,200
2025-02-26	1.190	1.240	1.140	1.210	1.210	33,000
2025-02-25	1.230	1.260	1.150	1.190	1.190	31,500
2025-02-24	1.280	1.280	1.190	1.200	1.200	52,400
2025-02-21	1.270	1.310	1.240	1.280	1.280	17,100
2025-02-20	1.300	1.350	1.270	1.270	1.270	23,700
2025-02-19	1.340	1.340	1.310	1.320	1.320	6,600
2025-02-18	1.350	1.390	1.340	1.350	1.350	23,800
2025-02-17	1.380	1.400	1.340	1.380	1.380	47,600
2025-02-14	1.320	1.440	1.320	1.380	1.380	76,100
2025-02-13	1.300	1.330	1.260	1.320	1.320	12,700
2025-02-12	1.310	1.310	1.260	1.290	1.290	16,600
2025-02-11	1.350	1.350	1.270	1.300	1.300	43,200

← NewerPage 7 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.