Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.480	6.600	6.480	6.580	5.726	1,410,700
2023-11-27	6.650	6.650	6.470	6.480	5.639	1,387,800
2023-11-24	6.660	6.720	6.530	6.620	5.761	1,995,300
2023-11-23	6.690	6.780	6.600	6.650	5.787	1,564,700
2023-11-22	6.850	6.930	6.640	6.640	5.779	1,792,600
2023-11-21	7.150	7.150	6.680	6.780	5.900	5,466,400
2023-11-20	7.150	7.210	7.130	7.200	6.266	1,228,400
2023-11-17	7.270	7.340	7.120	7.150	6.222	1,728,100
2023-11-16	7.000	7.230	7.000	7.200	6.266	2,381,200
2023-11-14	6.600	7.100	6.500	7.050	6.135	6,570,700
2023-11-13	7.120	7.500	7.120	7.500	6.527	1,803,100
2023-11-10	6.930	7.260	6.930	7.120	6.196	1,287,500
2023-11-09	7.000	7.110	6.900	6.910	6.014	898,800
2023-11-08	6.940	7.100	6.880	6.980	6.075	1,293,300
2023-11-07	6.630	6.940	6.530	6.940	6.040	1,274,000
2023-11-06	6.880	6.910	6.560	6.650	5.787	2,358,000
2023-11-03	6.550	6.910	6.540	6.880	5.987	1,806,200
2023-11-01	6.310	6.460	6.220	6.420	5.587	1,810,600
2023-10-31	6.250	6.340	6.130	6.270	5.457	1,268,000
2023-10-30	6.540	6.540	6.200	6.250	5.439	1,438,300
2023-10-27	6.710	6.790	6.470	6.470	5.631	2,599,200
2023-10-26	6.560	6.720	6.520	6.720	5.848	1,038,200
2023-10-25	6.690	6.710	6.420	6.550	5.700	1,001,200
2023-10-24	6.500	6.650	6.460	6.630	5.770	925,900
2023-10-23	6.390	6.580	6.300	6.430	5.596	850,500
2023-10-20	6.380	6.460	6.340	6.420	5.587	727,000
2023-10-19	6.480	6.620	6.370	6.420	5.587	1,063,100
2023-10-18	6.600	6.620	6.430	6.480	5.639	1,317,100
2023-10-17	6.830	6.830	6.610	6.610	5.753	1,007,800
2023-10-16	6.720	6.880	6.550	6.870	5.979	1,332,600
2023-10-13	6.950	7.000	6.670	6.670	5.805	1,667,600
2023-10-11	7.130	7.170	6.930	7.050	6.135	1,960,400
2023-10-10	6.920	7.160	6.840	7.130	6.205	2,080,500
2023-10-09	6.700	6.940	6.610	6.890	5.996	1,254,900
2023-10-06	6.780	6.860	6.540	6.830	5.944	1,656,400
2023-10-05	7.180	7.180	6.780	6.900	6.005	1,421,900
2023-10-04	6.900	7.130	6.700	7.060	6.144	2,083,400
2023-10-03	6.890	7.040	6.700	6.760	5.883	1,533,900
2023-10-02	7.200	7.200	6.840	6.910	6.014	866,500
2023-09-29	7.120	7.230	7.020	7.200	6.266	2,262,000
2023-09-28	6.590	7.020	6.560	6.960	6.057	1,536,200
2023-09-27	6.850	7.000	6.530	6.610	5.753	1,589,400
2023-09-26	7.000	7.040	6.800	6.800	5.918	1,303,700
2023-09-25	7.040	7.110	6.930	7.070	6.153	1,345,500
2023-09-22	7.240	7.330	7.100	7.100	6.179	1,229,900
2023-09-21	7.220	7.320	7.140	7.200	6.266	2,374,000
2023-09-20	7.410	7.570	7.380	7.390	6.431	1,060,800
2023-09-19	7.580	7.600	7.400	7.470	6.501	1,058,000
2023-09-18	7.790	7.830	7.500	7.540	6.562	1,806,500
2023-09-15	7.960	7.990	7.640	7.700	6.701	1,411,200
2023-09-14	8.190	8.190	7.920	7.950	6.919	1,014,700
2023-09-13	8.050	8.330	8.030	8.100	7.049	954,500
2023-09-12	7.970	8.120	7.910	8.050	7.006	739,500
2023-09-11	7.930	8.070	7.800	8.000	6.962	1,211,500
2023-09-08	8.050	8.050	7.760	7.800	6.788	1,231,800
2023-09-06	8.320	8.360	8.060	8.070	7.023	916,600
2023-09-05	8.360	8.520	8.150	8.300	7.223	1,155,000
2023-09-04	8.290	8.700	8.250	8.410	7.319	1,561,000
2023-09-01	8.170	8.330	8.050	8.290	7.215	2,638,500
2023-08-31	8.790	8.870	8.040	8.040	6.997	3,348,900

← NewerPage 13 of 21 · 1,242 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.