Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.930	7.290	6.900	7.240	6.301	4,225,900
2023-06-02	6.870	7.150	6.780	6.840	5.953	4,106,800
2023-06-01	6.850	6.890	6.470	6.820	5.935	5,395,000
2023-05-31	6.650	6.830	6.580	6.780	5.900	1,672,700
2023-05-30	6.890	6.920	6.740	6.780	5.900	2,123,000
2023-05-29	6.900	6.900	6.710	6.850	5.961	1,705,300
2023-05-26	6.870	6.940	6.750	6.850	5.961	2,619,800
2023-05-25	6.650	6.850	6.650	6.730	5.857	2,920,900
2023-05-24	6.610	6.670	6.500	6.560	5.709	1,956,200
2023-05-23	6.900	6.960	6.600	6.640	5.779	2,635,000
2023-05-22	6.730	6.950	6.680	6.870	5.979	2,842,700
2023-05-19	6.660	6.900	6.550	6.730	5.857	4,510,800
2023-05-18	6.470	6.750	6.420	6.610	5.753	4,057,400
2023-05-17	6.190	6.540	6.150	6.490	5.648	6,826,900
2023-05-16	6.100	6.320	6.050	6.070	5.283	5,742,700
2023-05-15	6.400	6.550	6.060	6.110	5.317	9,012,600
2023-05-12	7.220	7.440	6.350	6.350	5.526	18,841,800
2023-05-11	7.490	8.040	7.340	8.000	6.962	3,243,700
2023-05-10	7.110	7.570	7.100	7.520	6.544	3,064,300
2023-05-09	7.100	7.310	7.030	7.140	6.214	2,292,300
2023-05-08	7.160	7.280	7.050	7.100	6.179	1,760,800
2023-05-05	6.710	7.100	6.700	7.060	6.144	2,401,400
2023-05-04	6.640	6.850	6.340	6.710	5.840	6,452,100
2023-05-03	6.600	6.730	6.440	6.650	5.787	4,221,300
2023-05-02	7.220	7.270	6.540	6.570	5.718	3,713,500
2023-04-28	7.220	7.600	7.120	7.490	6.518	2,125,200
2023-04-27	7.110	7.280	7.100	7.210	5.827	1,162,600
2023-04-26	7.250	7.310	7.050	7.110	5.746	1,261,100
2023-04-25	7.360	7.420	7.080	7.160	5.787	1,872,400
2023-04-24	7.410	7.610	7.360	7.410	5.989	1,444,600
2023-04-20	7.650	7.760	7.320	7.510	6.070	1,952,100
2023-04-19	7.900	8.020	7.580	7.590	6.134	1,838,500
2023-04-18	8.250	8.250	7.920	8.050	6.506	1,182,200
2023-04-17	7.860	8.400	7.820	8.170	6.603	2,513,600
2023-04-14	7.850	8.000	7.730	7.890	6.377	913,200
2023-04-13	7.920	8.090	7.750	7.910	6.393	1,411,400
2023-04-12	7.560	8.030	7.560	7.920	6.401	2,577,900
2023-04-11	7.310	7.520	7.310	7.500	6.062	2,496,700
2023-04-10	6.950	7.330	6.840	7.210	5.827	2,432,000
2023-04-05	7.380	7.380	7.000	7.240	5.851	1,979,100
2023-04-04	7.560	7.600	7.280	7.330	5.924	1,822,400
2023-04-03	7.680	7.680	7.210	7.460	6.029	1,768,600
2023-03-31	7.560	7.740	7.460	7.590	6.134	1,931,400
2023-03-30	8.150	8.150	7.550	7.620	6.159	4,390,500
2023-03-29	8.000	8.180	7.760	8.040	6.498	3,186,700
2023-03-28	7.790	7.990	7.620	7.910	6.393	2,939,800
2023-03-27	7.620	7.970	7.580	7.820	6.320	3,033,800
2023-03-24	7.270	7.690	7.130	7.570	6.118	3,905,400
2023-03-23	7.510	7.690	7.030	7.200	5.819	6,412,500
2023-03-22	7.290	7.970	7.240	7.480	6.045	8,366,500
2023-03-21	6.490	6.690	6.390	6.590	5.326	2,241,300
2023-03-20	6.480	6.530	6.280	6.390	5.164	1,379,700
2023-03-17	6.580	6.640	6.410	6.480	5.237	797,400
2023-03-16	6.570	6.660	6.440	6.580	5.318	1,271,700
2023-03-15	6.310	6.870	6.110	6.590	5.326	2,587,500
2023-03-14	6.870	6.970	6.290	6.360	5.140	2,706,400
2023-03-13	7.130	7.130	6.420	6.820	5.512	4,265,200
2023-03-10	7.260	7.270	6.980	7.220	5.835	900,600
2023-03-09	7.200	7.500	7.110	7.290	5.892	1,792,800
2023-03-08	6.760	7.370	6.750	7.190	5.811	1,887,000

← NewerPage 15 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.