Padtec Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.790 | 1.800 | 1.750 | 1.790 | 1.790 | 31,400 |
| 2024-11-07 | 1.810 | 1.860 | 1.780 | 1.790 | 1.790 | 121,300 |
| 2024-11-06 | 1.810 | 1.860 | 1.790 | 1.830 | 1.830 | 51,600 |
| 2024-11-05 | 1.780 | 1.880 | 1.780 | 1.870 | 1.870 | 33,800 |
| 2024-11-04 | 1.790 | 1.840 | 1.780 | 1.790 | 1.790 | 21,300 |
| 2024-11-01 | 1.900 | 1.900 | 1.770 | 1.780 | 1.780 | 134,600 |
| 2024-10-31 | 2.000 | 2.000 | 1.820 | 1.870 | 1.870 | 168,600 |
| 2024-10-30 | 2.050 | 2.090 | 2.010 | 2.010 | 2.010 | 16,700 |
| 2024-10-29 | 2.020 | 2.150 | 1.950 | 2.030 | 2.030 | 77,200 |
| 2024-10-28 | 1.890 | 2.030 | 1.850 | 2.000 | 2.000 | 134,300 |
| 2024-10-25 | 1.940 | 1.970 | 1.880 | 1.890 | 1.890 | 44,900 |
| 2024-10-24 | 1.900 | 1.970 | 1.860 | 1.940 | 1.940 | 26,100 |
| 2024-10-23 | 1.870 | 1.950 | 1.830 | 1.900 | 1.900 | 55,300 |
| 2024-10-22 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 20,900 |
| 2024-10-21 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 25,700 |
| 2024-10-18 | 1.870 | 1.880 | 1.840 | 1.870 | 1.870 | 12,400 |
| 2024-10-17 | 1.860 | 1.880 | 1.850 | 1.850 | 1.850 | 15,600 |
| 2024-10-16 | 1.880 | 1.890 | 1.850 | 1.880 | 1.880 | 9,000 |
| 2024-10-15 | 1.870 | 1.870 | 1.780 | 1.850 | 1.850 | 55,400 |
| 2024-10-14 | 1.890 | 1.890 | 1.850 | 1.890 | 1.890 | 13,700 |
| 2024-10-11 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 27,100 |
| 2024-10-10 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 6,400 |
| 2024-10-09 | 1.850 | 1.890 | 1.830 | 1.860 | 1.860 | 10,100 |
| 2024-10-08 | 1.880 | 1.900 | 1.840 | 1.850 | 1.850 | 15,700 |
| 2024-10-07 | 1.820 | 1.890 | 1.820 | 1.850 | 1.850 | 15,700 |
| 2024-10-04 | 1.820 | 1.870 | 1.820 | 1.840 | 1.840 | 5,700 |
| 2024-10-03 | 1.860 | 1.880 | 1.830 | 1.870 | 1.870 | 12,600 |
| 2024-10-02 | 1.850 | 1.890 | 1.840 | 1.880 | 1.880 | 8,700 |
| 2024-10-01 | 1.830 | 1.880 | 1.820 | 1.830 | 1.830 | 22,400 |
| 2024-09-30 | 1.830 | 1.850 | 1.820 | 1.820 | 1.820 | 18,900 |
| 2024-09-27 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 30,700 |
| 2024-09-26 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 9,700 |
| 2024-09-25 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 46,500 |
| 2024-09-24 | 1.900 | 1.930 | 1.870 | 1.870 | 1.870 | 39,500 |
| 2024-09-23 | 1.870 | 1.920 | 1.870 | 1.890 | 1.890 | 26,400 |
| 2024-09-20 | 1.910 | 1.920 | 1.860 | 1.860 | 1.860 | 35,200 |
| 2024-09-19 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 7,500 |
| 2024-09-18 | 1.870 | 1.910 | 1.860 | 1.870 | 1.870 | 35,000 |
| 2024-09-17 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 43,000 |
| 2024-09-16 | 1.880 | 1.900 | 1.850 | 1.890 | 1.890 | 34,700 |
| 2024-09-13 | 1.860 | 1.900 | 1.860 | 1.880 | 1.880 | 18,600 |
| 2024-09-12 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 10,000 |
| 2024-09-11 | 1.900 | 1.910 | 1.860 | 1.870 | 1.870 | 21,700 |
| 2024-09-10 | 1.930 | 1.930 | 1.830 | 1.860 | 1.860 | 43,600 |
| 2024-09-09 | 2.010 | 2.050 | 1.900 | 1.900 | 1.900 | 96,900 |
| 2024-09-06 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 41,400 |
| 2024-09-05 | 2.040 | 2.060 | 2.030 | 2.060 | 2.060 | 46,000 |
| 2024-09-04 | 2.070 | 2.080 | 2.020 | 2.050 | 2.050 | 72,000 |
| 2024-09-03 | 2.080 | 2.110 | 2.050 | 2.050 | 2.050 | 39,000 |
| 2024-09-02 | 2.090 | 2.100 | 2.050 | 2.070 | 2.070 | 32,200 |
| 2024-08-30 | 2.100 | 2.140 | 2.040 | 2.110 | 2.110 | 62,800 |
| 2024-08-29 | 2.130 | 2.130 | 2.010 | 2.050 | 2.050 | 47,100 |
| 2024-08-28 | 2.090 | 2.170 | 2.040 | 2.150 | 2.150 | 101,400 |
| 2024-08-27 | 2.150 | 2.450 | 2.030 | 2.060 | 2.060 | 484,900 |
| 2024-08-26 | 1.930 | 2.240 | 1.930 | 2.140 | 2.140 | 263,100 |
| 2024-08-23 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 33,600 |
| 2024-08-22 | 1.890 | 1.910 | 1.880 | 1.910 | 1.910 | 69,500 |
| 2024-08-21 | 1.880 | 1.920 | 1.880 | 1.900 | 1.900 | 20,900 |
| 2024-08-20 | 1.870 | 1.890 | 1.840 | 1.870 | 1.870 | 27,100 |
| 2024-08-19 | 1.850 | 1.880 | 1.840 | 1.870 | 1.870 | 69,600 |
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.