Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.690	3.770	3.680	3.700	3.700	285,000
2026-07-21	3.680	3.770	3.660	3.680	3.680	335,100
2026-07-20	3.810	3.810	3.640	3.700	3.700	505,500
2026-07-17	3.840	3.880	3.740	3.800	3.800	454,700
2026-07-16	3.970	3.970	3.850	3.880	3.880	503,700
2026-07-15	4.020	4.020	3.880	3.950	3.950	556,600
2026-07-14	4.000	4.040	3.930	3.990	3.990	348,700
2026-07-13	3.890	3.990	3.870	3.990	3.990	413,300
2026-07-10	3.880	4.020	3.880	3.970	3.970	879,400
2026-07-09	3.800	3.910	3.780	3.850	3.850	340,100
2026-07-08	3.780	3.820	3.720	3.780	3.780	376,400
2026-07-07	3.750	3.810	3.700	3.760	3.760	539,400
2026-07-06	3.920	3.920	3.680	3.740	3.740	937,600
2026-07-03	3.950	3.950	3.860	3.920	3.920	353,000
2026-07-02	4.040	4.120	3.920	3.930	3.930	732,400
2026-07-01	4.060	4.120	4.040	4.080	4.080	358,000
2026-06-30	4.100	4.170	4.070	4.100	4.100	620,500
2026-06-29	3.960	4.110	3.960	4.060	4.060	414,100
2026-06-26	3.900	4.000	3.900	3.990	3.990	374,600
2026-06-25	3.950	3.980	3.900	3.930	3.930	407,400
2026-06-24	3.870	3.960	3.850	3.940	3.940	602,000
2026-06-23	3.900	3.950	3.830	3.860	3.860	1,517,100
2026-06-22	4.040	4.070	3.790	3.900	3.900	2,030,000
2026-06-19	3.800	4.220	3.800	4.000	4.000	2,626,800
2026-06-18	3.740	3.840	3.730	3.790	3.790	717,900
2026-06-17	3.790	3.830	3.670	3.730	3.730	1,359,000
2026-06-16	3.730	3.850	3.730	3.790	3.790	1,104,100
2026-06-15	3.680	3.850	3.660	3.750	3.750	1,383,300
2026-06-12	3.540	3.700	3.510	3.640	3.640	1,362,400
2026-06-11	3.350	3.600	3.300	3.530	3.530	1,331,300
2026-06-10	3.470	3.470	3.320	3.370	3.370	1,121,500
2026-06-09	3.460	3.520	3.380	3.450	3.450	1,440,900
2026-06-08	3.660	3.670	3.370	3.400	3.400	2,569,900
2026-06-05	3.790	3.790	3.640	3.660	3.660	1,185,700
2026-06-03	4.050	4.050	3.680	3.750	3.750	2,702,300
2026-06-02	4.070	4.130	4.020	4.060	4.060	426,800
2026-06-01	4.010	4.120	4.010	4.100	4.100	735,400
2026-05-29	4.140	4.140	3.970	4.070	4.070	863,100
2026-05-28	4.110	4.200	4.110	4.140	4.140	584,500
2026-05-27	4.160	4.240	4.110	4.130	4.130	420,100
2026-05-26	4.100	4.170	4.050	4.170	4.170	491,400
2026-05-25	4.070	4.180	4.070	4.100	4.100	566,000
2026-05-22	4.090	4.100	4.030	4.060	4.060	360,700
2026-05-21	4.180	4.200	4.040	4.090	4.090	589,900
2026-05-20	3.940	4.260	3.940	4.170	4.170	1,778,400
2026-05-19	3.950	4.020	3.860	3.990	3.990	1,004,100
2026-05-18	3.890	3.960	3.870	3.950	3.950	698,500
2026-05-15	3.890	3.960	3.830	3.880	3.880	1,385,500
2026-05-14	4.230	4.300	3.770	3.970	3.970	5,275,800
2026-05-13	4.420	4.430	4.210	4.230	4.230	977,700
2026-05-12	4.340	4.470	4.340	4.410	4.410	679,900
2026-05-11	4.420	4.460	4.350	4.440	4.440	912,100
2026-05-08	4.500	4.650	4.460	4.460	4.460	693,600
2026-05-07	4.600	4.640	4.510	4.530	4.530	818,400
2026-05-06	4.320	4.630	4.320	4.550	4.550	1,770,100
2026-05-05	4.260	4.330	4.250	4.270	4.270	334,000
2026-05-04	4.220	4.410	4.170	4.270	4.270	678,200
2026-04-30	4.120	4.230	4.120	4.200	4.200	591,700
2026-04-29	4.160	4.230	4.110	4.120	4.120	1,109,300
2026-04-28	4.220	4.240	4.130	4.190	4.190	788,500

← NewerPage 2 of 3 · 125 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.