Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	8.930	8.950	8.780	8.790	7.650	620,200
2023-08-29	8.940	9.090	8.720	8.870	7.719	1,004,500
2023-08-28	8.900	8.940	8.680	8.910	7.754	1,064,400
2023-08-25	9.030	9.030	8.720	8.850	7.702	1,182,100
2023-08-24	9.170	9.220	8.910	8.970	7.806	1,015,600
2023-08-23	8.950	9.260	8.880	9.260	8.059	1,365,500
2023-08-22	8.590	8.940	8.590	8.920	7.763	1,643,700
2023-08-21	8.600	8.620	8.300	8.570	7.458	1,035,500
2023-08-18	8.530	8.650	8.330	8.560	7.450	1,636,500
2023-08-17	8.690	8.880	8.580	8.590	7.476	2,298,100
2023-08-16	8.230	8.680	8.190	8.680	7.554	2,812,500
2023-08-15	8.260	8.340	7.940	8.140	7.084	1,549,900
2023-08-14	8.400	8.630	8.280	8.360	7.275	1,627,000
2023-08-11	8.180	8.520	8.150	8.350	7.267	1,916,500
2023-08-10	7.770	8.380	7.680	8.170	7.110	5,609,900
2023-08-09	8.230	8.280	7.750	7.770	6.762	1,929,300
2023-08-08	8.170	8.360	7.980	8.190	7.128	1,185,800
2023-08-07	8.800	8.800	8.260	8.260	7.188	1,186,700
2023-08-04	8.550	8.750	8.480	8.690	7.563	1,684,300
2023-08-03	8.500	8.860	8.480	8.590	7.476	2,848,400
2023-08-02	8.450	8.510	8.310	8.390	7.302	1,030,100
2023-08-01	8.310	8.550	8.230	8.440	7.345	1,533,600
2023-07-31	8.350	8.500	8.200	8.250	7.180	1,504,300
2023-07-28	8.240	8.420	8.240	8.320	7.241	648,000
2023-07-27	8.460	8.660	8.220	8.230	7.162	1,375,300
2023-07-26	8.350	8.430	8.190	8.370	7.284	1,056,300
2023-07-25	8.320	8.560	8.320	8.320	7.241	1,009,800
2023-07-24	8.330	8.340	8.130	8.260	7.188	603,800
2023-07-21	8.230	8.380	8.170	8.290	7.215	836,500
2023-07-20	8.300	8.310	8.150	8.150	7.093	848,000
2023-07-19	8.300	8.350	8.050	8.220	7.154	1,094,500
2023-07-18	8.350	8.420	8.190	8.350	7.267	937,000
2023-07-17	8.100	8.440	8.030	8.320	7.241	1,310,100
2023-07-14	8.590	8.590	8.180	8.220	7.154	1,184,400
2023-07-13	8.550	8.760	8.500	8.570	7.458	1,521,700
2023-07-12	8.700	8.840	8.450	8.500	7.397	1,246,000
2023-07-11	8.760	8.760	8.310	8.680	7.554	1,514,200
2023-07-10	9.060	9.130	8.750	8.760	7.624	1,383,800
2023-07-07	9.100	9.240	8.990	9.060	7.885	1,115,700
2023-07-06	9.310	9.350	8.980	9.020	7.850	1,030,100
2023-07-05	9.320	9.600	9.260	9.360	8.146	1,881,900
2023-07-04	9.150	9.370	9.120	9.300	8.094	912,300
2023-07-03	9.250	9.360	9.140	9.150	7.963	1,236,000
2023-06-30	9.120	9.440	9.120	9.220	8.024	1,524,600
2023-06-29	9.050	9.210	8.930	9.060	7.885	1,543,000
2023-06-28	9.040	9.300	8.960	9.000	7.832	1,430,800
2023-06-27	9.340	9.350	8.810	9.030	7.859	1,641,100
2023-06-26	9.090	9.230	8.950	9.000	7.832	893,100
2023-06-23	9.380	9.470	8.980	9.160	7.972	2,390,700
2023-06-22	9.490	9.680	9.220	9.440	8.215	2,370,700
2023-06-21	9.700	9.830	9.400	9.590	8.346	2,196,600
2023-06-20	9.600	9.800	9.290	9.680	8.424	3,753,100
2023-06-19	9.050	9.460	8.940	9.450	8.224	2,933,000
2023-06-16	9.050	9.190	8.880	8.960	7.798	2,155,100
2023-06-15	8.390	9.090	8.350	9.050	7.876	4,219,200
2023-06-14	7.790	8.370	7.730	8.300	7.223	2,905,000
2023-06-13	7.980	8.030	7.670	7.710	6.710	1,897,800
2023-06-12	7.570	7.990	7.520	7.880	6.858	2,540,000
2023-06-09	7.330	7.580	7.300	7.540	6.562	3,345,100
2023-06-07	7.330	7.480	7.020	7.250	6.309	3,849,900

← NewerPage 14 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.