Padtec Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.340	1.350	1.290	1.340	1.340	6,700
2025-02-07	1.390	1.390	1.280	1.300	1.300	23,700
2025-02-06	1.390	1.390	1.340	1.350	1.350	7,600
2025-02-05	1.390	1.400	1.340	1.400	1.400	12,400
2025-02-04	1.410	1.420	1.320	1.410	1.410	102,900
2025-02-03	1.370	1.450	1.290	1.400	1.400	110,400
2025-01-31	1.300	1.380	1.290	1.380	1.380	76,600
2025-01-30	1.300	1.370	1.270	1.280	1.280	36,600
2025-01-29	1.250	1.380	1.180	1.350	1.350	156,500
2025-01-28	1.150	1.390	1.110	1.230	1.230	195,600
2025-01-27	1.140	1.160	1.120	1.140	1.140	29,000
2025-01-24	1.140	1.150	1.130	1.140	1.140	8,700
2025-01-23	1.160	1.170	1.120	1.130	1.130	19,800
2025-01-22	1.150	1.160	1.130	1.150	1.150	17,100
2025-01-21	1.210	1.210	1.140	1.140	1.140	26,300
2025-01-20	1.110	1.220	1.100	1.200	1.200	59,600
2025-01-17	1.110	1.110	1.110	1.110	1.110	17,600
2025-01-16	1.110	1.110	1.090	1.110	1.110	18,500
2025-01-15	1.120	1.140	1.100	1.110	1.110	26,300
2025-01-14	1.150	1.150	1.100	1.110	1.110	57,900
2025-01-13	1.150	1.180	1.150	1.150	1.150	6,600
2025-01-10	1.170	1.210	1.150	1.170	1.170	34,400
2025-01-09	1.150	1.170	1.150	1.170	1.170	8,000
2025-01-08	1.150	1.170	1.150	1.160	1.160	14,100
2025-01-07	1.230	1.240	1.160	1.170	1.170	99,900
2025-01-06	1.200	1.260	1.190	1.230	1.230	10,000
2025-01-03	1.250	1.250	1.200	1.220	1.220	5,300
2025-01-02	1.260	1.260	1.220	1.250	1.250	7,700
2024-12-30	1.230	1.260	1.220	1.260	1.260	17,200
2024-12-27	1.230	1.250	1.200	1.240	1.240	7,500
2024-12-26	1.220	1.230	1.160	1.230	1.230	31,100
2024-12-23	1.210	1.230	1.130	1.220	1.220	29,900
2024-12-20	1.200	1.220	1.140	1.210	1.210	15,100
2024-12-19	1.190	1.200	1.130	1.150	1.150	60,500
2024-12-18	1.250	1.260	1.180	1.200	1.200	36,700
2024-12-17	1.250	1.260	1.220	1.260	1.260	16,100
2024-12-16	1.220	1.300	1.220	1.250	1.250	105,600
2024-12-13	1.230	1.230	1.170	1.210	1.210	25,100
2024-12-12	1.220	1.270	1.160	1.220	1.220	61,100
2024-12-11	1.230	1.250	1.200	1.240	1.240	44,700
2024-12-10	1.260	1.270	1.190	1.220	1.220	146,500
2024-12-09	1.300	1.320	1.200	1.250	1.250	85,100
2024-12-06	1.340	1.360	1.300	1.300	1.300	34,100
2024-12-05	1.330	1.370	1.330	1.350	1.350	9,900
2024-12-04	1.360	1.370	1.340	1.340	1.340	11,800
2024-12-03	1.390	1.390	1.360	1.380	1.380	12,100
2024-12-02	1.340	1.410	1.340	1.400	1.400	53,200
2024-11-29	1.400	1.400	1.310	1.340	1.340	80,600
2024-11-28	1.490	1.500	1.350	1.400	1.400	121,700
2024-11-27	1.520	1.540	1.480	1.480	1.480	92,400
2024-11-26	1.540	1.570	1.510	1.510	1.510	57,100
2024-11-25	1.560	1.590	1.550	1.550	1.550	41,500
2024-11-22	1.550	1.570	1.520	1.560	1.560	40,700
2024-11-21	1.540	1.550	1.440	1.540	1.540	40,400
2024-11-19	1.550	1.580	1.550	1.580	1.580	17,100
2024-11-18	1.590	1.590	1.520	1.550	1.550	16,200
2024-11-14	1.530	1.590	1.510	1.570	1.570	56,700
2024-11-13	1.650	1.660	1.490	1.520	1.520	143,700
2024-11-12	1.750	1.780	1.650	1.660	1.660	109,200
2024-11-11	1.790	1.800	1.750	1.770	1.770	22,300

← NewerPage 8 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.