Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	7.780	8.250	7.780	8.190	7.128	1,057,600
2024-02-26	7.740	7.900	7.620	7.750	6.745	617,000
2024-02-23	8.300	8.300	7.720	7.720	6.719	1,140,500
2024-02-22	7.930	8.290	7.830	8.290	7.215	1,550,000
2024-02-21	7.860	7.990	7.730	7.910	6.884	1,202,800
2024-02-20	7.300	7.860	7.250	7.860	6.840	1,742,800
2024-02-19	7.170	7.320	7.150	7.320	6.370	593,000
2024-02-16	7.280	7.330	7.170	7.170	6.240	600,300
2024-02-15	7.200	7.280	7.150	7.220	6.283	560,200
2024-02-14	7.160	7.200	7.070	7.200	6.266	432,700
2024-02-09	7.300	7.350	7.150	7.200	6.266	664,000
2024-02-08	7.260	7.270	7.080	7.250	6.309	801,900
2024-02-07	7.040	7.300	7.010	7.300	6.353	788,200
2024-02-06	7.050	7.220	7.000	7.040	6.127	777,200
2024-02-05	7.160	7.160	6.900	6.990	6.083	947,700
2024-02-02	7.120	7.260	7.080	7.170	6.240	691,400
2024-02-01	7.170	7.230	7.050	7.120	6.196	577,500
2024-01-31	7.040	7.300	7.030	7.180	6.249	864,400
2024-01-30	7.270	7.270	6.970	7.070	6.153	686,600
2024-01-29	7.150	7.270	7.060	7.240	6.301	1,144,100
2024-01-26	7.330	7.460	7.120	7.180	6.249	1,304,500
2024-01-25	7.100	7.320	7.080	7.320	6.370	921,600
2024-01-24	6.990	7.420	6.990	7.110	6.188	2,229,400
2024-01-23	6.690	6.990	6.650	6.950	6.048	1,302,500
2024-01-22	6.650	6.770	6.570	6.690	5.822	842,200
2024-01-19	6.580	6.680	6.460	6.650	5.787	1,843,500
2024-01-18	6.670	6.720	6.500	6.540	5.692	850,700
2024-01-17	6.640	6.700	6.590	6.610	5.753	584,700
2024-01-16	6.770	6.790	6.630	6.680	5.813	761,600
2024-01-15	6.760	6.820	6.700	6.790	5.909	980,700
2024-01-12	6.700	6.950	6.640	6.760	5.883	1,388,800
2024-01-11	6.730	6.760	6.600	6.650	5.787	679,100
2024-01-10	6.740	6.840	6.660	6.720	5.848	848,700
2024-01-09	6.650	6.800	6.620	6.710	5.840	902,600
2024-01-08	6.530	6.770	6.420	6.700	5.831	1,279,500
2024-01-05	6.480	6.630	6.410	6.530	5.683	957,500
2024-01-04	6.620	6.660	6.440	6.480	5.639	1,121,200
2024-01-03	6.550	6.670	6.500	6.600	5.744	1,310,300
2024-01-02	6.960	6.960	6.580	6.580	5.726	2,891,200
2023-12-28	7.100	7.100	6.880	6.960	6.057	1,587,400
2023-12-27	7.090	7.150	6.990	7.120	6.196	1,276,100
2023-12-26	6.920	7.100	6.880	7.100	6.179	1,683,200
2023-12-22	6.870	6.990	6.830	6.920	6.022	1,351,700
2023-12-21	6.850	6.930	6.790	6.880	5.987	2,211,200
2023-12-20	6.900	6.940	6.770	6.810	5.927	968,800
2023-12-19	6.950	7.030	6.860	6.890	5.996	643,300
2023-12-18	6.830	6.940	6.820	6.890	5.996	1,156,400
2023-12-15	7.000	7.050	6.790	6.790	5.909	1,095,400
2023-12-14	6.980	7.240	6.890	6.920	6.022	1,446,300
2023-12-13	6.720	6.990	6.680	6.950	6.048	991,600
2023-12-12	6.740	6.780	6.630	6.690	5.822	732,900
2023-12-11	6.680	6.820	6.620	6.690	5.822	1,172,900
2023-12-08	6.830	6.910	6.680	6.690	5.822	1,274,200
2023-12-07	6.550	6.820	6.550	6.820	5.935	2,132,000
2023-12-06	6.650	6.710	6.540	6.550	5.700	1,280,200
2023-12-05	6.560	6.660	6.550	6.650	5.787	1,270,700
2023-12-04	6.720	6.760	6.480	6.520	5.674	1,967,500
2023-12-01	6.700	6.780	6.610	6.710	5.840	1,522,900
2023-11-30	6.690	6.730	6.610	6.710	5.840	1,563,300
2023-11-29	6.600	6.730	6.540	6.670	5.805	1,732,800

← NewerPage 12 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.