Positivo Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	4.040	4.110	3.970	4.070	3.896	994,200
2025-08-04	4.010	4.140	3.980	4.060	3.886	885,700
2025-08-01	4.000	4.050	3.900	3.970	3.800	1,403,800
2025-07-31	4.110	4.110	3.960	3.970	3.800	1,167,400
2025-07-30	4.050	4.170	3.930	4.110	3.934	1,970,200
2025-07-29	4.120	4.140	4.050	4.050	3.876	831,300
2025-07-28	4.230	4.240	4.050	4.110	3.934	1,136,200
2025-07-25	4.280	4.320	4.200	4.200	4.020	642,400
2025-07-24	4.280	4.340	4.250	4.260	4.077	561,400
2025-07-23	4.290	4.370	4.240	4.300	4.116	858,400
2025-07-22	4.260	4.360	4.260	4.260	4.077	361,700
2025-07-21	4.400	4.410	4.230	4.230	4.049	1,002,700
2025-07-18	4.660	4.660	4.350	4.390	4.202	954,100
2025-07-17	4.650	4.690	4.600	4.640	4.441	400,100
2025-07-16	4.720	4.720	4.520	4.630	4.432	530,100
2025-07-15	4.670	4.730	4.620	4.680	4.479	422,000
2025-07-14	4.650	4.680	4.580	4.670	4.470	279,700
2025-07-11	4.780	4.810	4.620	4.620	4.422	679,800
2025-07-10	4.700	4.820	4.620	4.760	4.556	552,600
2025-07-09	4.920	4.990	4.790	4.870	4.661	621,100
2025-07-08	4.720	5.000	4.630	4.920	4.709	1,421,200
2025-07-07	4.670	4.700	4.570	4.680	4.479	502,900
2025-07-04	4.650	4.710	4.580	4.670	4.470	391,200
2025-07-03	4.600	4.670	4.560	4.610	4.412	450,500
2025-07-02	4.620	4.640	4.470	4.540	4.345	789,200
2025-07-01	4.530	4.670	4.530	4.610	4.412	911,800
2025-06-30	4.430	4.590	4.360	4.510	4.317	761,700
2025-06-27	4.420	4.460	4.360	4.410	4.221	1,325,800
2025-06-26	4.400	4.490	4.340	4.400	4.211	604,700
2025-06-25	4.400	4.470	4.360	4.400	4.211	408,700
2025-06-24	4.300	4.500	4.290	4.380	4.192	863,000
2025-06-23	4.260	4.310	4.180	4.270	4.087	1,143,800
2025-06-20	4.410	4.410	4.250	4.280	4.097	1,362,600
2025-06-18	4.450	4.490	4.410	4.410	4.221	570,700
2025-06-17	4.410	4.530	4.410	4.430	4.240	1,095,500
2025-06-16	4.460	4.540	4.410	4.410	4.221	1,096,000
2025-06-13	4.450	4.460	4.330	4.460	4.269	927,300
2025-06-12	4.510	4.560	4.450	4.460	4.269	832,700
2025-06-11	4.420	4.550	4.370	4.540	4.345	903,400
2025-06-10	4.550	4.560	4.420	4.440	4.250	1,051,100
2025-06-09	4.400	4.480	4.280	4.480	4.288	1,167,100
2025-06-06	4.600	4.640	4.380	4.420	4.231	1,609,800
2025-06-05	4.760	4.860	4.550	4.570	4.374	1,718,500
2025-06-04	4.600	4.820	4.600	4.700	4.499	1,958,800
2025-06-03	4.600	4.710	4.570	4.580	4.384	1,872,300
2025-06-02	4.760	4.810	4.600	4.600	4.403	1,766,200
2025-05-30	4.910	4.910	4.660	4.720	4.518	2,083,400
2025-05-29	4.910	4.950	4.850	4.850	4.642	945,100
2025-05-28	4.940	5.020	4.890	4.910	4.700	1,005,900
2025-05-27	5.010	5.040	4.930	4.940	4.728	887,400
2025-05-26	4.990	4.990	4.910	4.920	4.709	526,500
2025-05-23	4.970	4.990	4.890	4.930	4.719	1,052,100
2025-05-22	5.060	5.070	4.960	4.960	4.747	1,182,000
2025-05-21	5.240	5.270	5.020	5.040	4.824	1,121,700
2025-05-20	5.140	5.260	5.100	5.240	5.015	852,700
2025-05-19	5.270	5.360	5.110	5.110	4.891	1,138,000
2025-05-16	5.130	5.330	5.020	5.270	5.044	2,009,800
2025-05-15	5.330	5.410	4.920	5.120	4.901	6,563,300
2025-05-14	5.820	5.920	5.780	5.840	5.590	583,000
2025-05-13	5.680	5.900	5.610	5.820	5.571	572,300

← NewerPage 6 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.