Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	9.180	9.280	8.920	9.030	8.236	1,289,100
2024-05-22	9.470	9.470	9.040	9.100	8.300	1,179,800
2024-05-21	9.950	9.950	9.380	9.480	8.646	1,279,500
2024-05-20	9.950	10.000	9.760	9.930	9.057	1,030,000
2024-05-17	9.460	10.220	9.460	9.990	9.111	2,600,000
2024-05-16	9.500	9.640	9.300	9.430	8.601	1,493,300
2024-05-15	9.530	10.400	9.480	9.500	8.664	4,911,500
2024-05-14	9.290	9.380	9.080	9.160	8.354	1,008,700
2024-05-13	9.100	9.340	9.030	9.290	8.473	826,100
2024-05-10	9.650	9.680	9.140	9.150	8.345	1,119,800
2024-05-09	9.740	9.740	9.440	9.630	8.783	1,004,600
2024-05-08	9.470	9.950	9.350	9.810	8.947	1,139,700
2024-05-07	10.200	10.300	9.500	9.510	8.674	1,629,600
2024-05-06	10.030	10.250	9.760	10.190	9.294	1,653,400
2024-05-03	9.490	10.010	9.420	10.010	9.130	2,223,200
2024-05-02	9.200	9.300	8.790	9.280	8.464	1,619,700
2024-04-30	9.100	9.200	8.960	9.200	8.391	1,230,500
2024-04-29	9.480	9.530	9.060	9.130	7.946	918,200
2024-04-26	9.070	9.450	9.070	9.440	8.215	1,197,800
2024-04-25	9.000	9.010	8.700	9.010	7.841	1,125,400
2024-04-24	9.450	9.480	8.820	8.980	7.815	1,838,300
2024-04-23	9.600	9.680	9.410	9.410	8.189	757,200
2024-04-22	9.780	9.800	9.440	9.660	8.407	1,406,800
2024-04-19	9.570	9.850	9.450	9.660	8.407	1,322,200
2024-04-18	9.210	9.610	9.210	9.610	8.363	1,309,000
2024-04-17	9.460	9.560	9.090	9.250	8.050	1,392,800
2024-04-16	9.530	9.540	9.110	9.380	8.163	1,878,900
2024-04-15	9.690	9.910	9.420	9.600	8.355	1,423,500
2024-04-12	9.950	9.980	9.580	9.740	8.476	1,323,300
2024-04-11	9.990	10.140	9.850	9.940	8.650	1,880,500
2024-04-10	10.140	10.200	9.610	9.990	8.694	2,260,700
2024-04-09	10.450	10.470	10.270	10.270	8.938	1,992,600
2024-04-08	10.390	10.500	10.180	10.400	9.051	2,371,900
2024-04-05	10.480	10.610	10.280	10.380	9.033	1,788,900
2024-04-04	10.990	11.000	10.320	10.500	9.138	3,406,200
2024-04-03	10.900	11.330	10.730	11.010	9.582	2,368,300
2024-04-02	10.480	10.960	10.210	10.940	9.521	2,865,300
2024-04-01	10.000	10.540	9.940	10.500	9.138	2,240,800
2024-03-28	9.250	10.100	9.210	10.020	8.720	2,637,700
2024-03-27	9.080	9.320	8.820	9.300	8.094	1,431,900
2024-03-26	8.670	9.100	8.650	9.080	7.902	1,592,500
2024-03-25	8.800	8.850	8.650	8.680	7.554	658,800
2024-03-22	8.640	8.990	8.600	8.800	7.658	1,413,300
2024-03-21	8.650	8.930	8.250	8.720	7.589	2,724,200
2024-03-20	8.650	8.770	8.410	8.520	7.415	1,017,300
2024-03-19	8.400	8.660	8.240	8.640	7.519	1,328,400
2024-03-18	8.020	8.320	7.960	8.200	7.136	977,600
2024-03-15	8.420	8.450	8.010	8.010	6.971	833,500
2024-03-14	8.470	8.500	8.350	8.420	7.328	468,400
2024-03-13	8.400	8.520	8.370	8.480	7.380	557,100
2024-03-12	8.390	8.530	8.180	8.440	7.345	977,300
2024-03-11	8.260	8.380	8.140	8.320	7.241	428,400
2024-03-08	8.160	8.390	7.990	8.300	7.223	729,900
2024-03-07	8.440	8.470	8.110	8.200	7.136	645,900
2024-03-06	8.270	8.500	8.240	8.400	7.310	747,500
2024-03-05	8.330	8.510	8.210	8.270	7.197	1,030,700
2024-03-04	8.210	8.400	8.170	8.330	7.249	796,500
2024-03-01	8.020	8.440	8.020	8.200	7.136	1,737,600
2024-02-29	7.830	8.240	7.770	7.990	6.953	1,160,100
2024-02-28	8.170	8.180	7.790	7.880	6.858	831,900

← NewerPage 11 of 21 · 1,243 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.