Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.170	4.180	4.010	4.030	3.857	1,853,100
2025-10-27	4.180	4.260	4.150	4.180	4.001	1,218,500
2025-10-24	4.120	4.260	4.120	4.190	4.010	1,493,000
2025-10-23	4.060	4.170	4.040	4.130	3.953	996,300
2025-10-22	4.010	4.100	3.990	4.100	3.924	1,272,300
2025-10-21	3.990	4.040	3.930	4.040	3.867	1,163,800
2025-10-20	3.980	4.070	3.960	4.030	3.857	1,382,700
2025-10-17	3.970	4.000	3.890	3.980	3.809	1,189,800
2025-10-16	4.040	4.100	3.970	4.010	3.838	1,150,400
2025-10-15	3.980	4.080	3.980	4.080	3.905	1,183,900
2025-10-14	3.900	4.010	3.870	4.000	3.829	802,600
2025-10-13	4.000	4.030	3.920	3.930	3.762	1,111,400
2025-10-10	4.080	4.090	3.950	3.990	3.819	1,409,200
2025-10-09	4.130	4.160	4.040	4.080	3.905	1,016,000
2025-10-08	4.100	4.170	4.070	4.150	3.972	829,500
2025-10-07	4.240	4.240	4.090	4.150	3.972	813,200
2025-10-06	4.290	4.330	4.200	4.240	4.058	626,600
2025-10-03	4.330	4.350	4.250	4.310	4.125	742,700
2025-10-02	4.440	4.440	4.260	4.330	4.144	897,000
2025-10-01	4.430	4.430	4.350	4.430	4.240	687,000
2025-09-30	4.400	4.450	4.370	4.420	4.231	604,600
2025-09-29	4.420	4.450	4.370	4.390	4.202	375,500
2025-09-26	4.350	4.420	4.320	4.410	4.221	539,900
2025-09-25	4.410	4.450	4.300	4.370	4.183	684,800
2025-09-24	4.530	4.560	4.400	4.430	4.240	518,400
2025-09-23	4.440	4.600	4.430	4.490	4.298	685,400
2025-09-22	4.550	4.580	4.430	4.480	4.288	605,400
2025-09-19	4.590	4.630	4.500	4.630	4.432	437,100
2025-09-18	4.600	4.720	4.540	4.550	4.355	724,200
2025-09-17	4.460	4.640	4.360	4.580	4.384	1,326,400
2025-09-16	4.580	4.600	4.390	4.400	4.211	853,100
2025-09-15	4.330	4.600	4.330	4.450	4.259	1,262,500
2025-09-12	4.270	4.400	4.200	4.350	4.164	906,800
2025-09-11	4.160	4.300	4.160	4.250	4.068	1,164,900
2025-09-10	4.170	4.270	4.160	4.180	4.001	725,300
2025-09-09	4.150	4.180	4.080	4.170	3.991	1,091,600
2025-09-08	4.330	4.330	4.060	4.140	3.963	1,635,600
2025-09-05	4.330	4.460	4.230	4.290	4.106	876,400
2025-09-04	4.180	4.310	4.120	4.310	4.125	1,146,400
2025-09-03	4.240	4.280	4.100	4.130	3.953	763,100
2025-09-02	4.300	4.340	4.210	4.260	4.077	441,200
2025-09-01	4.480	4.490	4.280	4.310	4.125	599,000
2025-08-29	4.450	4.490	4.400	4.480	4.288	422,300
2025-08-28	4.410	4.550	4.410	4.460	4.269	922,400
2025-08-27	4.280	4.390	4.250	4.390	4.202	495,400
2025-08-26	4.310	4.340	4.240	4.260	4.077	432,000
2025-08-25	4.330	4.380	4.270	4.300	4.116	329,500
2025-08-22	4.200	4.330	4.190	4.310	4.125	978,900
2025-08-21	4.160	4.260	4.110	4.190	4.010	467,700
2025-08-20	4.290	4.320	4.170	4.220	4.039	454,300
2025-08-19	4.210	4.310	4.170	4.260	4.077	718,300
2025-08-18	4.050	4.310	4.050	4.240	4.058	1,027,200
2025-08-15	4.100	4.200	4.010	4.070	3.896	666,900
2025-08-14	4.160	4.380	4.110	4.140	3.963	1,345,700
2025-08-13	4.140	4.170	4.080	4.150	3.972	704,200
2025-08-12	4.030	4.240	4.020	4.120	3.943	1,268,600
2025-08-11	4.070	4.090	3.980	3.990	3.819	783,800
2025-08-08	4.120	4.120	4.040	4.080	3.905	518,900
2025-08-07	4.150	4.170	4.040	4.120	3.943	554,800
2025-08-06	4.070	4.170	4.060	4.130	3.953	667,300

← NewerPage 5 of 21 · 1,247 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.