Positivo Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.580 | 4.780 | 4.510 | 4.620 | 4.620 | 956,500 |
| 2026-10-15 | 4.630 | 4.860 | 4.560 | 4.640 | 4.640 | 894,400 |
| 2026-10-14 | 4.660 | 4.740 | 4.470 | 4.740 | 4.740 | 1,627,900 |
| 2026-10-13 | 5.000 | 5.000 | 4.650 | 4.760 | 4.760 | 2,004,000 |
| 2026-10-09 | 4.410 | 5.090 | 4.410 | 5.040 | 5.040 | 3,395,300 |
| 2026-10-08 | 4.060 | 4.400 | 4.060 | 4.400 | 4.400 | 1,842,400 |
| 2026-10-07 | 4.050 | 4.200 | 4.040 | 4.070 | 4.070 | 1,250,300 |
| 2026-10-06 | 3.990 | 4.090 | 3.950 | 4.050 | 4.050 | 1,632,200 |
| 2026-10-05 | 3.990 | 4.100 | 3.900 | 3.900 | 3.900 | 2,225,100 |
| 2026-10-02 | 3.680 | 3.830 | 3.650 | 3.750 | 3.750 | 1,208,900 |
| 2026-10-01 | 3.710 | 3.750 | 3.550 | 3.640 | 3.640 | 611,100 |
| 2026-09-30 | 3.550 | 3.760 | 3.550 | 3.710 | 3.710 | 1,307,500 |
| 2026-09-29 | 3.590 | 3.620 | 3.540 | 3.540 | 3.540 | 437,800 |
| 2026-09-28 | 3.520 | 3.600 | 3.480 | 3.590 | 3.590 | 433,200 |
| 2026-09-25 | 3.430 | 3.690 | 3.430 | 3.550 | 3.550 | 1,643,700 |
| 2026-09-24 | 3.450 | 3.480 | 3.410 | 3.420 | 3.420 | 443,100 |
| 2026-09-23 | 3.490 | 3.540 | 3.420 | 3.460 | 3.460 | 644,600 |
| 2026-09-22 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 496,800 |
| 2026-09-21 | 3.430 | 3.500 | 3.430 | 3.430 | 3.430 | 680,000 |
| 2026-09-18 | 3.400 | 3.420 | 3.340 | 3.420 | 3.420 | 432,100 |
| 2026-09-17 | 3.450 | 3.490 | 3.410 | 3.420 | 3.420 | 252,000 |
| 2026-09-16 | 3.460 | 3.500 | 3.430 | 3.470 | 3.470 | 643,500 |
| 2026-09-15 | 3.480 | 3.510 | 3.430 | 3.460 | 3.460 | 832,600 |
| 2026-09-14 | 3.470 | 3.480 | 3.400 | 3.480 | 3.480 | 385,000 |
| 2026-09-11 | 3.520 | 3.540 | 3.440 | 3.490 | 3.490 | 337,000 |
| 2026-09-10 | 3.400 | 3.550 | 3.360 | 3.510 | 3.510 | 1,330,700 |
| 2026-09-09 | 3.460 | 3.470 | 3.390 | 3.400 | 3.400 | 605,200 |
| 2026-09-08 | 3.430 | 3.480 | 3.400 | 3.430 | 3.430 | 517,000 |
| 2026-09-04 | 3.440 | 3.480 | 3.340 | 3.420 | 3.420 | 911,600 |
| 2026-09-03 | 3.470 | 3.520 | 3.410 | 3.440 | 3.440 | 772,900 |
| 2026-09-02 | 3.410 | 3.480 | 3.380 | 3.460 | 3.460 | 807,500 |
| 2026-09-01 | 3.300 | 3.460 | 3.280 | 3.390 | 3.390 | 1,321,700 |
| 2026-08-31 | 3.360 | 3.390 | 3.290 | 3.300 | 3.300 | 1,803,600 |
| 2026-08-28 | 3.340 | 3.360 | 3.290 | 3.360 | 3.360 | 778,000 |
| 2026-08-27 | 3.410 | 3.410 | 3.320 | 3.340 | 3.340 | 644,200 |
| 2026-08-26 | 3.440 | 3.470 | 3.350 | 3.390 | 3.390 | 907,600 |
| 2026-08-25 | 3.420 | 3.480 | 3.380 | 3.430 | 3.430 | 596,700 |
| 2026-08-24 | 3.380 | 3.480 | 3.350 | 3.420 | 3.420 | 500,500 |
| 2026-08-21 | 3.320 | 3.410 | 3.290 | 3.400 | 3.400 | 1,000,700 |
| 2026-08-20 | 3.300 | 3.410 | 3.250 | 3.300 | 3.300 | 885,500 |
| 2026-08-19 | 3.420 | 3.440 | 3.180 | 3.320 | 3.320 | 1,132,400 |
| 2026-08-18 | 3.370 | 3.370 | 3.270 | 3.360 | 3.360 | 767,100 |
| 2026-08-17 | 3.320 | 3.390 | 3.250 | 3.370 | 3.370 | 736,300 |
| 2026-08-14 | 3.500 | 3.500 | 3.250 | 3.320 | 3.320 | 1,069,100 |
| 2026-08-13 | 3.350 | 3.500 | 3.330 | 3.430 | 3.430 | 746,900 |
| 2026-08-12 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 528,800 |
| 2026-08-11 | 3.500 | 3.500 | 3.250 | 3.280 | 3.280 | 1,381,100 |
| 2026-08-10 | 3.540 | 3.550 | 3.400 | 3.500 | 3.500 | 759,400 |
| 2026-08-07 | 3.490 | 3.560 | 3.480 | 3.530 | 3.530 | 543,800 |
| 2026-08-06 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 300,900 |
| 2026-08-05 | 3.480 | 3.520 | 3.430 | 3.460 | 3.460 | 715,800 |
| 2026-08-04 | 3.550 | 3.580 | 3.450 | 3.500 | 3.500 | 491,800 |
| 2026-08-03 | 3.550 | 3.610 | 3.470 | 3.510 | 3.510 | 864,700 |
| 2026-07-31 | 3.560 | 3.590 | 3.400 | 3.550 | 3.550 | 759,100 |
| 2026-07-30 | 3.530 | 3.620 | 3.500 | 3.520 | 3.520 | 666,400 |
| 2026-07-29 | 3.590 | 3.600 | 3.480 | 3.550 | 3.550 | 542,100 |
| 2026-07-28 | 3.570 | 3.680 | 3.540 | 3.600 | 3.600 | 396,800 |
| 2026-07-27 | 3.530 | 3.650 | 3.520 | 3.520 | 3.520 | 354,200 |
| 2026-07-24 | 3.650 | 3.650 | 3.520 | 3.550 | 3.550 | 329,600 |
| 2026-07-23 | 3.700 | 3.740 | 3.590 | 3.670 | 3.670 | 732,600 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-06 | 0.1796 BRL |
| 2025-04-30 | 0.2737 BRL |
| 2024-04-30 | 0.4182 BRL |
| 2023-04-28 | 0.5142 BRL |
| 2022-04-29 | 0.3402 BRL |
| 2021-04-30 | 0.2557 BRL |
| 2020-06-01 | 0.0321 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.