Positivo Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 9.830 | 9.900 | 9.530 | 9.580 | 7.417 | 1,787,600 |
| 2021-12-20 | 9.900 | 9.930 | 9.620 | 9.730 | 7.533 | 2,022,300 |
| 2021-12-17 | 9.720 | 10.110 | 9.560 | 10.110 | 7.827 | 2,486,700 |
| 2021-12-16 | 10.630 | 10.850 | 10.000 | 10.070 | 7.796 | 2,974,100 |
| 2021-12-15 | 10.280 | 10.610 | 9.850 | 10.530 | 8.153 | 3,080,900 |
| 2021-12-14 | 10.590 | 10.680 | 10.140 | 10.170 | 7.874 | 2,446,200 |
| 2021-12-13 | 10.800 | 11.100 | 10.480 | 10.490 | 8.122 | 3,334,200 |
| 2021-12-10 | 10.500 | 10.790 | 10.300 | 10.700 | 8.284 | 3,999,600 |
| 2021-12-09 | 10.440 | 10.920 | 10.210 | 10.390 | 8.044 | 4,250,100 |
| 2021-12-08 | 10.180 | 10.770 | 9.760 | 10.700 | 8.284 | 5,995,600 |
| 2021-12-07 | 10.090 | 10.420 | 9.930 | 10.150 | 7.858 | 5,001,400 |
| 2021-12-06 | 10.090 | 10.190 | 9.520 | 9.830 | 7.611 | 5,089,600 |
| 2021-12-03 | 9.600 | 10.390 | 9.570 | 9.920 | 7.680 | 5,725,000 |
| 2021-12-02 | 9.010 | 9.650 | 9.010 | 9.600 | 7.433 | 6,180,600 |
| 2021-12-01 | 9.410 | 9.740 | 8.880 | 8.880 | 6.875 | 4,837,300 |
| 2021-11-30 | 9.340 | 9.720 | 9.010 | 9.160 | 7.092 | 3,225,400 |
| 2021-11-29 | 9.500 | 9.970 | 9.500 | 9.530 | 7.378 | 3,567,700 |
| 2021-11-26 | 9.220 | 9.370 | 8.880 | 9.370 | 7.254 | 4,332,400 |
| 2021-11-25 | 9.630 | 9.970 | 9.550 | 9.700 | 7.510 | 3,188,200 |
| 2021-11-24 | 9.260 | 9.700 | 9.030 | 9.550 | 7.394 | 3,584,000 |
| 2021-11-23 | 9.160 | 9.380 | 8.910 | 9.260 | 7.169 | 3,679,700 |
| 2021-11-22 | 9.120 | 9.380 | 8.830 | 9.020 | 6.983 | 2,617,100 |
| 2021-11-19 | 8.790 | 9.230 | 8.620 | 9.110 | 7.053 | 3,054,000 |
| 2021-11-18 | 8.810 | 9.140 | 8.710 | 8.840 | 6.844 | 3,024,100 |
| 2021-11-17 | 9.110 | 9.370 | 8.600 | 8.770 | 6.790 | 4,534,400 |
| 2021-11-16 | 9.380 | 9.550 | 8.720 | 9.040 | 6.999 | 4,625,800 |
| 2021-11-12 | 9.900 | 9.940 | 9.230 | 9.330 | 7.224 | 3,884,400 |
| 2021-11-11 | 9.470 | 10.140 | 9.330 | 9.700 | 7.510 | 7,258,100 |
| 2021-11-10 | 9.510 | 9.620 | 9.140 | 9.310 | 7.208 | 4,567,100 |
| 2021-11-09 | 9.040 | 9.490 | 9.040 | 9.310 | 7.208 | 2,997,300 |
| 2021-11-08 | 9.240 | 9.420 | 9.010 | 9.070 | 7.022 | 2,310,700 |
| 2021-11-05 | 8.920 | 9.280 | 8.830 | 9.240 | 7.154 | 3,727,000 |
| 2021-11-04 | 8.920 | 9.350 | 8.700 | 8.800 | 6.813 | 3,108,600 |
| 2021-11-03 | 8.840 | 9.280 | 8.730 | 8.990 | 6.960 | 4,433,600 |
| 2021-11-01 | 8.410 | 9.000 | 8.400 | 8.950 | 6.929 | 2,995,800 |
| 2021-10-29 | 8.750 | 8.920 | 8.350 | 8.430 | 6.527 | 3,912,900 |
| 2021-10-28 | 9.200 | 9.290 | 8.670 | 8.670 | 6.713 | 6,079,900 |
| 2021-10-27 | 9.300 | 9.780 | 9.270 | 9.370 | 7.254 | 3,505,600 |
| 2021-10-26 | 9.710 | 10.250 | 9.260 | 9.290 | 7.193 | 4,856,300 |
| 2021-10-25 | 9.450 | 10.090 | 9.450 | 9.750 | 7.549 | 5,377,200 |
| 2021-10-22 | 9.910 | 9.910 | 8.660 | 9.260 | 7.169 | 8,777,300 |
| 2021-10-21 | 10.120 | 10.230 | 9.660 | 9.960 | 7.711 | 4,924,400 |
← NewerPage 21 of 21 · 1,242 trading days
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.