Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.580	4.690	4.580	4.620	4.620	1,085,600
2026-01-26	4.530	4.620	4.390	4.580	4.580	1,351,900
2026-01-23	4.380	4.520	4.330	4.490	4.490	1,618,500
2026-01-22	4.220	4.420	4.210	4.360	4.360	2,423,500
2026-01-21	4.000	4.220	3.960	4.200	4.200	2,975,400
2026-01-20	3.930	4.030	3.880	3.960	3.960	1,573,400
2026-01-19	3.960	3.960	3.920	3.920	3.920	389,300
2026-01-16	3.970	3.980	3.870	3.980	3.980	1,905,700
2026-01-15	4.030	4.100	3.940	3.960	3.960	1,248,200
2026-01-14	4.060	4.080	4.000	4.030	4.030	666,800
2026-01-13	4.100	4.100	4.000	4.050	4.050	851,700
2026-01-12	4.090	4.110	4.000	4.100	4.100	895,400
2026-01-09	4.060	4.100	4.030	4.070	4.070	722,600
2026-01-08	4.090	4.140	4.050	4.080	4.080	840,100
2026-01-07	4.100	4.100	4.020	4.090	4.090	1,409,500
2026-01-06	4.230	4.300	4.190	4.290	4.110	1,850,600
2026-01-05	4.110	4.240	4.110	4.190	4.015	1,450,100
2026-01-02	4.150	4.240	4.110	4.110	3.934	2,041,800
2025-12-30	4.040	4.050	3.980	4.000	3.829	660,500
2025-12-29	4.040	4.100	3.970	3.980	3.809	1,168,100
2025-12-26	4.150	4.150	4.000	4.040	3.867	2,019,900
2025-12-23	4.110	4.170	4.060	4.130	3.953	1,058,200
2025-12-22	4.300	4.310	4.090	4.090	3.915	888,400
2025-12-19	4.300	4.320	4.220	4.310	4.125	401,400
2025-12-18	4.370	4.410	4.300	4.300	4.116	493,300
2025-12-17	4.450	4.450	4.300	4.360	4.173	474,900
2025-12-16	4.490	4.490	4.360	4.450	4.259	933,500
2025-12-15	4.440	4.570	4.430	4.530	4.336	756,400
2025-12-12	4.300	4.510	4.280	4.430	4.240	1,054,800
2025-12-11	4.250	4.400	4.250	4.360	4.173	588,900
2025-12-10	4.360	4.380	4.250	4.350	4.164	631,300
2025-12-09	4.380	4.400	4.180	4.350	4.164	1,084,400
2025-12-08	4.470	4.550	4.310	4.390	4.202	959,400
2025-12-05	4.740	4.800	4.430	4.460	4.269	2,201,200
2025-12-04	4.600	4.750	4.530	4.660	4.460	1,087,300
2025-12-03	4.420	4.630	4.400	4.600	4.403	1,405,600
2025-12-02	4.220	4.490	4.220	4.450	4.259	1,354,300
2025-12-01	4.210	4.290	4.170	4.250	4.068	767,800
2025-11-28	4.260	4.340	4.160	4.230	4.049	1,462,700
2025-11-27	4.130	4.250	4.090	4.250	4.068	1,043,700
2025-11-26	4.110	4.210	4.100	4.120	3.943	642,200
2025-11-25	4.150	4.200	4.070	4.110	3.934	851,200
2025-11-24	4.170	4.220	4.120	4.150	3.972	502,600
2025-11-21	4.240	4.270	4.130	4.170	3.991	1,069,100
2025-11-19	4.250	4.320	4.220	4.310	4.125	710,000
2025-11-18	4.400	4.450	4.290	4.300	4.116	1,284,300
2025-11-17	4.340	4.480	4.340	4.430	4.240	1,156,400
2025-11-14	4.180	4.420	4.170	4.330	4.144	1,385,000
2025-11-13	4.210	4.310	4.070	4.210	4.030	1,727,200
2025-11-12	4.380	4.460	4.240	4.310	4.125	1,667,000
2025-11-11	4.060	4.290	4.060	4.280	4.097	1,657,000
2025-11-10	4.020	4.080	3.990	4.060	3.886	601,800
2025-11-07	4.050	4.090	4.010	4.010	3.838	580,500
2025-11-06	4.100	4.190	4.050	4.060	3.886	658,900
2025-11-05	4.060	4.150	4.030	4.140	3.963	961,800
2025-11-04	4.040	4.060	4.010	4.060	3.886	417,900
2025-11-03	4.100	4.120	4.040	4.040	3.867	536,700
2025-10-31	4.090	4.150	4.090	4.110	3.934	445,900
2025-10-30	4.020	4.150	4.000	4.090	3.915	818,700
2025-10-29	4.070	4.100	4.030	4.060	3.886	725,900

← NewerPage 4 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.