Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	8.200	8.410	8.060	8.210	6.635	1,573,200
2022-12-06	8.090	8.480	7.850	8.270	6.684	4,216,100
2022-12-05	9.020	9.090	8.000	8.000	6.466	3,831,100
2022-12-02	8.720	9.120	8.630	9.040	7.306	1,845,000
2022-12-01	8.410	8.960	8.380	8.670	7.007	2,198,600
2022-11-30	8.730	8.810	8.200	8.570	6.926	2,268,700
2022-11-29	8.570	8.850	8.430	8.680	7.015	1,882,500
2022-11-28	8.670	8.790	8.460	8.500	6.870	1,195,900
2022-11-25	9.190	9.190	8.580	8.780	7.096	1,783,000
2022-11-24	8.920	9.230	8.820	9.050	7.314	1,130,400
2022-11-23	8.750	8.980	8.570	8.800	7.112	2,132,500
2022-11-22	9.010	9.110	8.630	8.740	7.064	1,740,400
2022-11-21	8.930	9.190	8.540	8.960	7.242	1,805,200
2022-11-18	9.400	9.720	8.860	8.880	7.177	2,124,100
2022-11-17	8.970	9.260	8.690	9.210	7.444	2,358,000
2022-11-16	9.560	9.660	8.890	9.070	7.330	1,614,800
2022-11-14	9.480	9.740	9.260	9.580	7.743	2,590,500
2022-11-11	9.550	9.680	9.130	9.380	7.581	3,002,200
2022-11-10	10.300	10.400	9.280	9.520	7.694	4,930,100
2022-11-09	11.690	11.850	10.670	10.870	8.785	3,462,300
2022-11-08	12.050	12.140	11.600	11.710	9.464	1,893,700
2022-11-07	12.670	12.750	12.060	12.060	9.747	1,717,600
2022-11-04	12.670	13.120	12.600	12.680	10.248	1,965,200
2022-11-03	12.450	12.670	12.150	12.540	10.135	1,476,700
2022-11-01	12.300	12.770	12.040	12.600	10.183	2,767,500
2022-10-31	11.200	12.240	11.190	12.230	9.884	1,938,400
2022-10-28	11.290	11.670	11.050	11.470	9.270	2,092,200
2022-10-27	11.010	11.490	11.010	11.350	9.173	1,911,100
2022-10-26	11.970	12.040	10.940	11.000	8.890	3,221,400
2022-10-25	12.340	12.460	11.920	12.030	9.723	2,145,300
2022-10-24	12.800	12.860	12.300	12.310	9.949	1,634,600
2022-10-21	12.400	13.120	12.310	12.930	10.450	2,557,900
2022-10-20	12.860	12.860	12.360	12.450	10.062	1,962,600
2022-10-19	12.620	12.940	12.490	12.810	10.353	2,034,300
2022-10-18	12.600	12.770	12.180	12.620	10.200	2,415,400
2022-10-17	12.130	12.770	12.120	12.370	9.998	2,419,000
2022-10-14	12.940	12.960	12.030	12.080	9.763	1,871,200
2022-10-13	12.470	13.150	12.280	12.840	10.377	3,513,400
2022-10-11	12.480	12.710	12.300	12.530	10.127	1,663,200
2022-10-10	12.460	12.740	12.200	12.540	10.135	1,607,800
2022-10-07	12.400	12.460	12.200	12.390	10.014	1,331,400
2022-10-06	12.230	12.620	12.150	12.460	10.070	1,984,200
2022-10-05	12.460	12.470	12.070	12.150	9.820	2,320,700
2022-10-04	13.110	13.400	12.370	12.400	10.022	2,435,200
2022-10-03	12.950	13.170	12.640	12.930	10.450	2,377,900
2022-09-30	12.530	12.840	12.190	12.450	10.062	2,278,200
2022-09-29	12.760	12.840	12.350	12.540	10.135	1,666,100
2022-09-28	11.950	12.960	11.800	12.880	10.410	3,577,300
2022-09-27	12.810	12.980	12.000	12.050	9.739	3,697,900
2022-09-26	13.280	13.300	12.570	12.660	10.232	3,181,500
2022-09-23	13.000	13.530	12.950	13.380	10.814	2,397,800
2022-09-22	13.110	13.280	12.890	13.230	10.693	3,269,500
2022-09-21	13.040	13.150	12.750	12.990	10.499	2,275,300
2022-09-20	12.950	13.130	12.790	12.910	10.434	1,881,300
2022-09-19	13.080	13.450	12.870	13.000	10.507	3,809,300
2022-09-16	12.900	13.450	12.720	13.210	10.676	5,130,200
2022-09-15	12.150	13.040	12.080	13.030	10.531	6,335,200
2022-09-14	12.100	12.400	11.970	12.150	9.820	2,791,800
2022-09-13	11.930	12.540	11.820	12.160	9.828	3,288,300
2022-09-12	11.780	12.390	11.780	12.290	9.933	2,814,600

← NewerPage 17 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.