Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	7.130	7.130	6.780	6.800	5.496	1,334,600
2023-03-06	7.130	7.240	7.030	7.110	5.746	866,900
2023-03-03	7.200	7.290	7.040	7.150	5.779	1,642,500
2023-03-02	7.000	7.140	6.940	7.100	5.738	1,609,100
2023-03-01	6.730	7.010	6.390	7.000	5.657	2,890,700
2023-02-28	6.610	6.810	6.550	6.650	5.375	1,221,700
2023-02-27	6.870	6.920	6.590	6.610	5.342	1,250,300
2023-02-24	6.960	7.120	6.830	6.870	5.552	800,500
2023-02-23	6.930	7.110	6.870	6.950	5.617	1,184,400
2023-02-22	7.130	7.130	6.780	6.930	5.601	972,000
2023-02-17	7.200	7.260	7.080	7.140	5.771	852,200
2023-02-16	7.250	7.300	7.010	7.230	5.843	879,500
2023-02-15	7.110	7.410	6.960	7.310	5.908	1,968,400
2023-02-14	7.420	7.490	7.040	7.110	5.746	1,587,400
2023-02-13	7.250	7.650	7.100	7.400	5.981	2,383,100
2023-02-10	7.360	7.470	7.200	7.300	5.900	1,300,500
2023-02-08	7.590	7.750	7.440	7.700	6.223	1,593,800
2023-02-07	7.760	7.790	7.510	7.520	6.078	1,072,600
2023-02-06	7.940	7.960	7.640	7.710	6.231	1,274,600
2023-02-03	8.290	8.370	7.920	7.920	6.401	1,062,500
2023-02-02	8.220	8.590	8.120	8.310	6.716	1,200,300
2023-02-01	8.530	8.700	8.140	8.230	6.652	1,310,200
2023-01-31	8.410	8.650	8.410	8.550	6.910	963,900
2023-01-30	8.520	8.710	8.370	8.420	6.805	970,400
2023-01-27	8.740	8.800	8.470	8.520	6.886	938,600
2023-01-26	8.720	8.840	8.570	8.720	7.048	892,500
2023-01-25	8.390	8.820	8.280	8.710	7.040	1,612,400
2023-01-24	8.460	8.740	8.160	8.390	6.781	2,805,100
2023-01-23	7.790	8.820	7.790	8.420	6.805	3,914,500
2023-01-20	7.720	7.930	7.700	7.750	6.264	1,090,300
2023-01-19	8.120	8.160	7.750	7.810	6.312	2,064,700
2023-01-18	7.980	8.440	7.950	8.280	6.692	2,352,500
2023-01-17	7.810	7.970	7.760	7.890	6.377	1,470,200
2023-01-16	7.400	7.840	7.380	7.740	6.256	2,071,500
2023-01-13	8.110	8.130	7.510	7.560	6.110	2,917,700
2023-01-12	8.320	8.380	8.010	8.190	6.619	1,407,100
2023-01-11	8.350	8.560	8.130	8.350	6.749	1,604,600
2023-01-10	8.020	8.430	7.970	8.380	6.773	1,951,600
2023-01-09	7.950	8.220	7.850	8.050	6.506	1,396,700
2023-01-06	8.140	8.450	7.950	8.040	6.498	1,997,400
2023-01-05	8.130	8.390	8.020	8.120	6.563	1,848,700
2023-01-04	8.100	8.280	7.970	8.090	6.538	2,115,800
2023-01-03	8.820	8.960	8.130	8.160	6.595	2,298,100
2023-01-02	9.390	9.400	8.660	8.820	7.128	1,761,000
2022-12-29	8.820	9.630	8.820	9.390	7.589	5,561,900
2022-12-28	8.480	8.840	8.440	8.790	7.104	1,448,800
2022-12-27	8.950	8.990	8.430	8.450	6.829	1,753,500
2022-12-26	8.740	8.990	8.680	8.910	7.201	1,421,000
2022-12-23	8.150	8.870	8.150	8.800	7.112	2,369,500
2022-12-22	8.230	8.370	8.000	8.140	6.579	2,041,600
2022-12-21	8.260	8.590	8.130	8.330	6.732	2,437,600
2022-12-20	8.120	8.500	8.070	8.220	6.644	2,633,900
2022-12-19	7.590	8.370	7.590	8.150	6.587	3,225,700
2022-12-16	7.750	7.840	7.550	7.550	6.102	1,068,200
2022-12-15	7.720	8.030	7.670	7.780	6.288	1,502,000
2022-12-14	7.650	7.890	7.520	7.760	6.272	2,218,300
2022-12-13	7.890	8.110	7.680	7.790	6.296	1,231,300
2022-12-12	7.810	8.010	7.600	7.860	6.353	1,197,800
2022-12-09	8.000	8.090	7.810	7.860	6.353	1,215,100
2022-12-08	8.150	8.180	7.780	7.950	6.425	1,982,400

← NewerPage 16 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.