Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	11.600	11.780	11.380	11.710	9.464	2,481,600
2022-09-08	11.240	11.740	11.170	11.500	9.294	2,068,100
2022-09-06	11.490	11.560	11.030	11.190	9.044	3,441,400
2022-09-05	12.020	12.100	11.490	11.630	9.399	1,884,900
2022-09-02	11.880	12.120	11.780	11.950	9.658	2,940,900
2022-09-01	11.840	11.930	11.470	11.800	9.537	2,553,900
2022-08-31	11.750	12.210	11.730	11.880	9.602	3,387,900
2022-08-30	11.620	11.850	11.340	11.690	9.448	3,019,300
2022-08-29	11.300	11.770	11.280	11.570	9.351	2,093,900
2022-08-26	11.440	11.750	11.200	11.370	9.189	2,289,500
2022-08-25	11.600	11.910	11.310	11.470	9.270	3,105,000
2022-08-24	10.630	11.560	10.630	11.490	9.286	4,992,900
2022-08-23	10.700	10.760	10.280	10.630	8.591	3,156,900
2022-08-22	10.090	10.830	9.950	10.620	8.583	3,407,200
2022-08-19	10.500	10.710	10.200	10.400	8.405	3,599,000
2022-08-18	10.440	10.870	10.300	10.750	8.688	3,836,800
2022-08-17	10.640	10.890	10.410	10.420	8.422	3,866,000
2022-08-16	10.250	10.940	10.060	10.840	8.761	4,019,700
2022-08-15	9.680	10.850	9.630	10.330	8.349	4,960,500
2022-08-12	9.270	9.980	9.190	9.800	7.920	4,249,500
2022-08-11	9.070	9.360	8.550	9.350	7.557	7,377,800
2022-08-10	8.070	8.590	8.050	8.480	6.854	2,103,200
2022-08-09	7.990	8.040	7.780	7.920	6.401	1,444,900
2022-08-08	7.760	7.990	7.730	7.950	6.425	1,452,300
2022-08-05	7.530	7.720	7.200	7.660	6.191	1,447,300
2022-08-04	7.340	7.730	7.340	7.540	6.094	1,816,300
2022-08-03	6.840	7.320	6.840	7.310	5.908	1,615,900
2022-08-02	6.720	6.900	6.630	6.830	5.520	1,398,800
2022-08-01	6.860	7.070	6.670	6.720	5.431	1,952,500
2022-07-29	6.860	6.950	6.710	6.860	5.544	1,203,400
2022-07-28	6.610	6.850	6.570	6.820	5.512	1,355,400
2022-07-27	6.520	6.620	6.420	6.610	5.342	1,363,700
2022-07-26	6.300	6.510	6.190	6.440	5.205	1,385,500
2022-07-25	6.710	6.800	6.340	6.350	5.132	1,892,700
2022-07-22	6.720	6.740	6.560	6.640	5.367	1,737,100
2022-07-21	6.330	6.730	6.280	6.690	5.407	2,730,100
2022-07-20	5.890	6.340	5.890	6.310	5.100	2,240,000
2022-07-19	5.780	5.950	5.750	5.940	4.801	1,171,800
2022-07-18	5.770	6.000	5.750	5.750	4.647	1,464,900
2022-07-15	5.860	5.920	5.700	5.740	4.639	1,238,100
2022-07-14	5.800	5.950	5.720	5.830	4.712	1,472,400
2022-07-13	5.810	6.020	5.740	5.900	4.768	1,557,700
2022-07-12	5.800	5.990	5.720	5.920	4.785	1,543,400
2022-07-11	5.910	5.970	5.750	5.830	4.712	1,274,100
2022-07-08	5.910	6.090	5.800	6.000	4.849	2,006,900
2022-07-07	5.860	6.000	5.790	5.930	4.793	2,298,200
2022-07-06	5.630	5.830	5.530	5.710	4.615	2,872,800
2022-07-05	5.500	5.640	5.380	5.630	4.550	2,129,400
2022-07-04	5.430	5.740	5.360	5.600	4.526	2,463,800
2022-07-01	5.480	5.620	5.410	5.430	4.389	2,988,700
2022-06-30	5.500	5.650	5.330	5.550	4.486	2,767,000
2022-06-29	5.980	6.000	5.600	5.650	4.566	3,831,400
2022-06-28	6.370	6.390	5.930	5.980	4.833	2,264,000
2022-06-27	6.220	6.390	6.100	6.320	5.108	2,961,700
2022-06-24	6.070	6.150	5.870	6.100	4.930	3,921,700
2022-06-23	6.040	6.170	5.930	6.020	4.865	2,377,700
2022-06-22	6.020	6.180	5.920	6.000	4.849	3,207,200
2022-06-21	6.360	6.380	6.010	6.130	4.954	3,677,000
2022-06-20	6.550	6.550	6.110	6.230	5.035	3,696,200
2022-06-17	6.200	6.520	6.150	6.460	5.221	3,221,300

← NewerPage 18 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.