Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.330	4.360	4.180	4.220	4.220	1,027,700
2026-04-24	4.760	4.760	4.300	4.300	4.300	1,405,100
2026-04-23	4.780	4.780	4.640	4.710	4.710	827,700
2026-04-22	4.720	4.800	4.700	4.720	4.720	1,129,700
2026-04-20	4.600	4.770	4.550	4.680	4.680	1,471,800
2026-04-17	4.600	4.700	4.600	4.650	4.650	644,700
2026-04-16	4.550	4.580	4.490	4.560	4.560	576,300
2026-04-15	4.580	4.640	4.510	4.510	4.510	386,000
2026-04-14	4.640	4.690	4.490	4.600	4.600	1,033,300
2026-04-13	4.600	4.680	4.510	4.640	4.640	1,104,600
2026-04-10	4.530	4.670	4.480	4.630	4.630	1,264,900
2026-04-09	4.380	4.570	4.360	4.570	4.570	1,235,500
2026-04-08	4.310	4.390	4.280	4.360	4.360	1,514,600
2026-04-07	4.260	4.300	4.130	4.210	4.210	1,809,700
2026-04-06	4.350	4.350	4.170	4.270	4.270	925,300
2026-04-02	4.190	4.350	4.070	4.300	4.300	1,863,300
2026-04-01	4.200	4.300	4.170	4.210	4.210	1,593,400
2026-03-31	4.030	4.170	4.020	4.100	4.100	1,393,500
2026-03-30	4.070	4.080	3.970	3.980	3.980	1,249,000
2026-03-27	4.050	4.070	3.980	4.020	4.020	1,654,600
2026-03-26	4.140	4.200	4.030	4.070	4.070	1,353,100
2026-03-25	4.140	4.270	4.140	4.170	4.170	952,400
2026-03-24	4.170	4.200	4.090	4.140	4.140	952,300
2026-03-23	4.210	4.300	4.140	4.200	4.200	1,690,000
2026-03-20	4.400	4.470	4.130	4.200	4.200	1,683,700
2026-03-19	4.500	4.500	4.240	4.460	4.460	2,003,700
2026-03-18	4.380	4.480	4.330	4.370	4.370	905,000
2026-03-17	4.540	4.590	4.390	4.410	4.410	772,000
2026-03-16	4.530	4.620	4.510	4.560	4.560	1,300,700
2026-03-13	4.440	4.640	4.440	4.510	4.510	1,664,700
2026-03-12	4.480	4.580	4.400	4.460	4.460	2,099,700
2026-03-11	4.350	4.580	4.350	4.510	4.510	1,695,900
2026-03-10	4.200	4.500	4.200	4.400	4.400	4,633,800
2026-03-09	4.030	4.200	4.030	4.190	4.190	1,172,400
2026-03-06	4.050	4.110	4.010	4.060	4.060	1,313,500
2026-03-05	4.030	4.160	4.020	4.080	4.080	1,461,300
2026-03-04	3.980	4.060	3.980	4.030	4.030	595,600
2026-03-03	4.070	4.070	3.920	3.970	3.970	1,786,500
2026-03-02	4.030	4.170	3.980	4.140	4.140	1,608,700
2026-02-27	4.110	4.150	4.030	4.060	4.060	1,752,000
2026-02-26	4.200	4.240	4.110	4.110	4.110	1,112,600
2026-02-25	4.250	4.270	4.140	4.200	4.200	1,198,900
2026-02-24	4.120	4.250	4.100	4.210	4.210	1,888,900
2026-02-23	4.140	4.140	4.030	4.090	4.090	1,545,800
2026-02-20	4.050	4.130	4.000	4.130	4.130	1,190,800
2026-02-19	4.090	4.090	4.010	4.040	4.040	1,156,800
2026-02-18	4.080	4.180	4.030	4.060	4.060	1,612,600
2026-02-13	4.100	4.130	4.020	4.080	4.080	975,500
2026-02-12	4.180	4.200	4.080	4.090	4.090	1,423,300
2026-02-11	4.220	4.270	4.170	4.180	4.180	1,309,000
2026-02-10	4.250	4.300	4.200	4.210	4.210	977,600
2026-02-09	4.300	4.350	4.230	4.300	4.300	805,800
2026-02-06	4.280	4.350	4.220	4.320	4.320	1,362,600
2026-02-05	4.420	4.420	4.290	4.340	4.340	1,720,900
2026-02-04	4.650	4.700	4.300	4.350	4.350	2,922,100
2026-02-03	4.570	4.720	4.540	4.720	4.720	1,762,300
2026-02-02	4.540	4.590	4.490	4.570	4.570	904,300
2026-01-30	4.430	4.570	4.340	4.500	4.500	1,658,300
2026-01-29	4.640	4.650	4.250	4.400	4.400	2,411,500
2026-01-28	4.630	4.720	4.560	4.610	4.610	1,083,400

← NewerPage 3 of 21 · 1,244 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.