Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	7.600	7.920	7.460	7.640	5.915	3,076,200
2022-03-18	7.410	7.830	7.410	7.620	5.900	3,767,900
2022-03-17	7.510	7.530	7.280	7.500	5.807	2,610,800
2022-03-16	7.240	7.550	7.140	7.460	5.776	3,259,700
2022-03-15	6.840	7.140	6.780	7.080	5.482	2,290,200
2022-03-14	7.230	7.320	6.870	6.920	5.358	2,235,900
2022-03-11	7.690	7.760	7.090	7.160	5.543	3,288,800
2022-03-10	7.580	7.790	7.270	7.630	5.907	2,748,700
2022-03-09	7.460	7.700	7.390	7.650	5.923	2,570,200
2022-03-08	7.260	7.420	6.940	7.280	5.636	3,705,600
2022-03-07	7.620	7.740	7.150	7.150	5.536	2,936,100
2022-03-04	8.000	8.060	7.670	7.730	5.985	4,043,900
2022-03-03	8.300	8.520	8.030	8.060	6.240	3,122,800
2022-03-02	8.040	8.330	7.850	8.200	6.349	2,199,500
2022-02-25	7.980	8.220	7.750	7.990	6.186	3,392,100
2022-02-24	7.810	8.120	7.540	8.000	6.194	5,578,800
2022-02-23	8.790	8.930	8.260	8.310	6.434	3,572,000
2022-02-22	8.820	8.940	8.580	8.700	6.736	3,466,700
2022-02-21	9.320	9.350	8.600	8.620	6.674	3,768,700
2022-02-18	9.450	9.550	9.280	9.280	7.185	2,214,900
2022-02-17	9.490	9.610	9.220	9.300	7.200	2,381,200
2022-02-16	9.260	9.590	9.120	9.490	7.347	2,638,100
2022-02-15	8.690	9.300	8.660	9.260	7.169	4,399,100
2022-02-14	8.690	8.950	8.440	8.600	6.658	3,070,500
2022-02-11	8.950	9.230	8.590	8.630	6.682	3,337,300
2022-02-10	8.870	9.120	8.490	8.920	6.906	3,523,500
2022-02-09	8.810	9.170	8.810	8.870	6.867	1,626,800
2022-02-08	8.800	8.980	8.670	8.820	6.829	1,755,000
2022-02-07	9.000	9.150	8.810	8.820	6.829	2,027,500
2022-02-04	9.200	9.230	8.820	9.000	6.968	2,271,400
2022-02-03	9.530	9.650	9.110	9.170	7.100	2,959,700
2022-02-02	9.320	9.730	9.270	9.580	7.417	4,022,400
2022-02-01	9.440	9.560	9.090	9.250	7.162	2,813,000
2022-01-31	9.070	9.450	9.030	9.360	7.247	2,554,800
2022-01-28	8.870	9.120	8.800	9.050	7.007	2,421,100
2022-01-27	8.800	9.330	8.800	8.920	6.906	5,120,200
2022-01-26	9.100	9.200	8.610	8.670	6.713	4,024,300
2022-01-25	8.290	8.880	8.200	8.810	6.821	2,909,100
2022-01-24	8.400	8.580	8.070	8.360	6.473	3,508,100
2022-01-21	8.300	8.900	8.180	8.490	6.573	4,463,300
2022-01-20	8.110	8.450	8.050	8.370	6.480	4,156,900
2022-01-19	7.960	8.210	7.910	8.050	6.233	2,745,100
2022-01-18	8.120	8.150	7.890	7.910	6.124	2,743,500
2022-01-17	8.170	8.400	8.040	8.230	6.372	2,249,700
2022-01-14	8.550	8.630	8.180	8.200	6.349	3,121,600
2022-01-13	8.580	8.620	8.270	8.530	6.604	3,071,200
2022-01-12	8.320	8.730	8.200	8.660	6.705	4,196,700
2022-01-11	7.970	8.300	7.820	8.190	6.341	4,328,800
2022-01-10	8.160	8.310	7.890	7.980	6.178	3,353,900
2022-01-07	8.460	8.730	8.180	8.240	6.380	4,321,700
2022-01-06	8.900	9.110	8.440	8.560	6.627	5,035,600
2022-01-05	9.810	9.930	9.040	9.040	6.999	3,639,800
2022-01-04	10.570	10.610	9.870	9.900	7.665	3,765,300
2022-01-03	11.200	11.260	10.350	10.500	8.129	5,908,800
2021-12-30	11.250	11.420	10.900	10.900	8.439	8,949,200
2021-12-29	10.510	11.480	10.430	11.150	8.633	8,259,700
2021-12-28	10.290	10.600	10.180	10.530	8.153	4,047,100
2021-12-27	9.680	10.240	9.680	10.200	7.897	5,040,300
2021-12-23	9.650	9.970	9.620	9.680	7.494	1,672,900
2021-12-22	9.610	9.830	9.410	9.620	7.448	1,888,400

← NewerPage 20 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.