Positivo Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.050 | 7.280 | 6.690 | 6.840 | 6.238 | 3,388,600 |
| 2024-08-15 | 7.070 | 7.260 | 6.750 | 7.030 | 6.412 | 3,173,900 |
| 2024-08-14 | 7.320 | 7.400 | 7.030 | 7.180 | 6.549 | 2,278,000 |
| 2024-08-13 | 7.500 | 7.590 | 7.290 | 7.300 | 6.658 | 1,567,000 |
| 2024-08-12 | 7.090 | 7.500 | 7.090 | 7.500 | 6.840 | 2,631,200 |
| 2024-08-09 | 7.010 | 7.160 | 6.960 | 7.080 | 6.457 | 1,443,300 |
| 2024-08-08 | 6.960 | 7.180 | 6.940 | 7.000 | 6.384 | 1,587,600 |
| 2024-08-07 | 6.740 | 6.960 | 6.740 | 6.900 | 6.293 | 1,403,800 |
| 2024-08-06 | 6.850 | 6.970 | 6.660 | 6.660 | 6.074 | 1,613,000 |
| 2024-08-05 | 6.800 | 6.930 | 6.710 | 6.870 | 6.266 | 1,394,800 |
| 2024-08-02 | 6.970 | 7.170 | 6.880 | 7.100 | 6.476 | 1,379,400 |
| 2024-08-01 | 6.810 | 7.110 | 6.760 | 6.970 | 6.357 | 1,918,500 |
| 2024-07-31 | 6.760 | 6.960 | 6.640 | 6.760 | 6.165 | 1,506,400 |
| 2024-07-30 | 6.750 | 6.770 | 6.650 | 6.700 | 6.111 | 1,198,500 |
| 2024-07-29 | 6.950 | 7.030 | 6.680 | 6.720 | 6.129 | 1,946,500 |
| 2024-07-26 | 6.980 | 7.130 | 6.980 | 7.000 | 6.384 | 1,687,600 |
| 2024-07-25 | 7.150 | 7.230 | 6.960 | 6.960 | 6.348 | 2,428,300 |
| 2024-07-24 | 7.350 | 7.360 | 7.160 | 7.180 | 6.549 | 1,165,000 |
| 2024-07-23 | 7.540 | 7.540 | 7.350 | 7.360 | 6.713 | 766,000 |
| 2024-07-22 | 7.420 | 7.570 | 7.420 | 7.500 | 6.840 | 1,328,000 |
| 2024-07-19 | 7.470 | 7.530 | 7.390 | 7.400 | 6.749 | 1,343,300 |
| 2024-07-18 | 7.800 | 7.830 | 7.440 | 7.440 | 6.786 | 2,552,300 |
| 2024-07-17 | 7.980 | 8.000 | 7.740 | 7.810 | 7.123 | 1,917,400 |
| 2024-07-16 | 7.970 | 8.130 | 7.870 | 7.990 | 7.287 | 2,023,500 |
| 2024-07-15 | 8.250 | 8.270 | 7.940 | 8.000 | 7.296 | 1,720,600 |
| 2024-07-12 | 8.270 | 8.340 | 8.200 | 8.240 | 7.515 | 1,393,800 |
| 2024-07-11 | 8.500 | 8.570 | 8.200 | 8.300 | 7.570 | 1,219,400 |
| 2024-07-10 | 8.500 | 8.680 | 8.390 | 8.450 | 7.707 | 783,700 |
| 2024-07-09 | 8.380 | 8.600 | 8.360 | 8.450 | 7.707 | 570,300 |
| 2024-07-08 | 8.500 | 8.730 | 8.430 | 8.440 | 7.698 | 750,800 |
| 2024-07-05 | 8.600 | 8.720 | 8.420 | 8.570 | 7.816 | 926,800 |
| 2024-07-04 | 8.210 | 8.700 | 8.150 | 8.700 | 7.935 | 1,495,700 |
| 2024-07-03 | 7.850 | 8.180 | 7.850 | 8.180 | 7.461 | 1,253,400 |
| 2024-07-02 | 7.800 | 7.880 | 7.650 | 7.800 | 7.114 | 1,971,900 |
| 2024-07-01 | 7.870 | 8.010 | 7.740 | 7.800 | 7.114 | 1,791,800 |
| 2024-06-28 | 8.170 | 8.210 | 7.790 | 7.850 | 7.160 | 1,509,000 |
| 2024-06-27 | 8.200 | 8.290 | 8.010 | 8.170 | 7.451 | 2,175,100 |
| 2024-06-26 | 8.570 | 8.570 | 8.190 | 8.190 | 7.470 | 1,073,900 |
| 2024-06-25 | 8.590 | 8.610 | 8.480 | 8.530 | 7.780 | 462,200 |
| 2024-06-24 | 8.480 | 8.750 | 8.480 | 8.590 | 7.835 | 744,100 |
| 2024-06-21 | 8.240 | 8.550 | 8.160 | 8.550 | 7.798 | 1,017,300 |
| 2024-06-20 | 8.320 | 8.590 | 8.230 | 8.280 | 7.552 | 1,098,000 |
| 2024-06-19 | 8.420 | 8.510 | 8.200 | 8.270 | 7.543 | 615,500 |
| 2024-06-18 | 8.610 | 8.690 | 8.360 | 8.460 | 7.716 | 822,800 |
| 2024-06-17 | 8.730 | 8.770 | 8.600 | 8.610 | 7.853 | 501,800 |
| 2024-06-14 | 8.810 | 8.920 | 8.680 | 8.750 | 7.980 | 652,100 |
| 2024-06-13 | 8.870 | 8.870 | 8.620 | 8.820 | 8.044 | 621,300 |
| 2024-06-12 | 8.950 | 8.980 | 8.610 | 8.850 | 8.072 | 1,147,800 |
| 2024-06-11 | 8.900 | 8.970 | 8.710 | 8.850 | 8.072 | 1,230,900 |
| 2024-06-10 | 9.000 | 9.040 | 8.800 | 8.820 | 8.044 | 770,500 |
| 2024-06-07 | 9.180 | 9.190 | 8.920 | 8.970 | 8.181 | 817,600 |
| 2024-06-06 | 9.110 | 9.320 | 9.000 | 9.220 | 8.409 | 1,300,200 |
| 2024-06-05 | 9.160 | 9.170 | 8.990 | 9.110 | 8.309 | 661,100 |
| 2024-06-04 | 8.960 | 9.130 | 8.800 | 9.130 | 8.327 | 1,099,700 |
| 2024-06-03 | 9.050 | 9.090 | 8.920 | 8.950 | 8.163 | 1,251,200 |
| 2024-05-31 | 9.180 | 9.250 | 8.900 | 9.050 | 8.254 | 1,007,300 |
| 2024-05-29 | 9.150 | 9.250 | 9.090 | 9.150 | 8.345 | 657,200 |
| 2024-05-28 | 9.370 | 9.430 | 9.200 | 9.240 | 8.427 | 963,500 |
| 2024-05-27 | 9.220 | 9.280 | 9.070 | 9.280 | 8.464 | 637,900 |
| 2024-05-24 | 9.050 | 9.430 | 8.980 | 9.220 | 8.409 | 1,494,400 |
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.