Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	6.300	6.640	6.300	6.440	5.205	4,839,500
2022-06-14	6.590	6.660	6.130	6.180	4.995	3,739,100
2022-06-13	6.680	6.750	6.380	6.570	5.310	3,067,900
2022-06-10	7.260	7.270	6.890	6.890	5.569	4,477,100
2022-06-09	7.540	7.600	7.350	7.360	5.948	2,606,600
2022-06-08	7.650	7.910	7.520	7.530	6.086	2,046,100
2022-06-07	7.880	7.980	7.650	7.780	6.288	2,585,100
2022-06-06	8.710	8.850	8.010	8.110	6.555	3,287,600
2022-06-03	8.550	8.700	8.250	8.640	6.983	4,407,700
2022-06-02	7.570	8.650	7.570	8.650	6.991	6,367,400
2022-06-01	7.540	7.610	7.370	7.500	6.062	2,671,200
2022-05-31	7.620	7.810	7.500	7.500	6.062	1,533,300
2022-05-30	7.810	7.880	7.560	7.620	6.159	1,364,300
2022-05-27	7.860	7.950	7.740	7.760	6.272	1,054,400
2022-05-26	7.710	7.920	7.600	7.780	6.288	1,335,200
2022-05-25	7.590	7.800	7.350	7.710	6.231	3,135,600
2022-05-24	7.830	7.850	7.450	7.640	6.175	2,744,600
2022-05-23	7.830	7.970	7.730	7.950	6.425	1,180,400
2022-05-20	7.890	7.930	7.570	7.740	6.256	1,325,200
2022-05-19	7.630	7.840	7.620	7.720	6.239	1,325,000
2022-05-18	7.810	7.920	7.470	7.690	6.215	1,982,400
2022-05-17	8.050	8.140	7.770	7.870	6.361	1,799,400
2022-05-16	7.640	7.850	7.640	7.840	6.336	1,337,600
2022-05-13	7.450	7.870	7.450	7.740	6.256	2,289,900
2022-05-12	7.070	7.490	6.960	7.360	5.948	3,277,300
2022-05-11	7.040	7.360	7.010	7.150	5.779	2,449,100
2022-05-10	7.180	7.200	6.840	7.060	5.706	2,328,300
2022-05-09	6.900	7.160	6.860	7.040	5.690	2,053,300
2022-05-06	7.330	7.430	7.050	7.130	5.763	2,493,400
2022-05-05	7.550	7.690	7.260	7.310	5.908	2,035,400
2022-05-04	7.370	7.700	7.130	7.700	6.223	3,375,500
2022-05-03	7.540	7.630	7.340	7.470	6.037	2,121,100
2022-05-02	7.500	7.640	7.320	7.520	6.078	2,736,700
2022-04-29	8.200	8.640	7.810	7.810	6.312	3,421,000
2022-04-28	8.220	8.290	7.960	8.090	6.263	1,981,500
2022-04-27	8.500	8.560	8.130	8.150	6.310	2,365,100
2022-04-26	8.740	8.880	8.370	8.370	6.480	1,514,200
2022-04-25	8.380	8.870	8.320	8.800	6.813	1,886,100
2022-04-22	8.640	8.820	8.500	8.700	6.736	2,496,100
2022-04-20	8.810	9.000	8.560	8.920	6.906	1,986,300
2022-04-19	8.590	8.840	8.470	8.750	6.774	1,425,700
2022-04-18	8.450	8.700	8.290	8.660	6.705	1,560,200
2022-04-14	8.560	8.640	8.420	8.470	6.558	1,341,200
2022-04-13	8.440	8.780	8.390	8.590	6.651	2,719,400
2022-04-12	8.730	8.870	8.390	8.440	6.534	1,676,800
2022-04-11	8.670	8.670	8.360	8.630	6.682	2,563,100
2022-04-08	8.810	8.880	8.450	8.730	6.759	2,176,000
2022-04-07	8.700	8.950	8.660	8.850	6.852	1,549,300
2022-04-06	8.930	8.930	8.580	8.800	6.813	2,760,300
2022-04-05	9.530	9.640	9.060	9.090	7.038	3,126,900
2022-04-04	9.380	9.760	9.320	9.580	7.417	3,176,400
2022-04-01	9.350	9.610	9.200	9.360	7.247	3,391,500
2022-03-31	9.230	9.650	9.210	9.250	7.162	3,321,200
2022-03-30	9.300	9.490	9.180	9.210	7.131	2,694,400
2022-03-29	8.830	9.420	8.830	9.340	7.231	4,255,100
2022-03-28	8.760	8.830	8.560	8.700	6.736	2,339,500
2022-03-25	8.640	8.790	8.500	8.660	6.705	2,917,400
2022-03-24	8.220	8.600	8.030	8.590	6.651	5,732,000
2022-03-23	8.040	8.220	7.680	8.030	6.217	7,893,000
2022-03-22	7.810	8.290	7.760	8.030	6.217	3,869,700

← NewerPage 19 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.