Positivo Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.680 | 5.690 | 5.490 | 5.640 | 5.398 | 488,300 |
| 2025-05-09 | 5.650 | 5.690 | 5.480 | 5.570 | 5.331 | 617,200 |
| 2025-05-08 | 5.400 | 5.750 | 5.360 | 5.610 | 5.370 | 950,300 |
| 2025-05-07 | 5.400 | 5.470 | 5.230 | 5.320 | 5.092 | 820,800 |
| 2025-05-06 | 5.390 | 5.430 | 5.230 | 5.400 | 5.169 | 1,025,500 |
| 2025-05-05 | 5.580 | 5.830 | 5.330 | 5.330 | 5.102 | 1,635,300 |
| 2025-05-02 | 5.960 | 6.050 | 5.580 | 5.580 | 5.341 | 2,679,000 |
| 2025-04-30 | 5.850 | 6.150 | 5.810 | 6.150 | 5.886 | 1,729,200 |
| 2025-04-29 | 5.900 | 6.030 | 5.810 | 5.810 | 5.299 | 1,036,400 |
| 2025-04-28 | 5.940 | 5.970 | 5.790 | 5.900 | 5.381 | 601,300 |
| 2025-04-25 | 5.960 | 6.000 | 5.840 | 5.940 | 5.418 | 585,400 |
| 2025-04-24 | 5.890 | 6.200 | 5.890 | 5.980 | 5.454 | 1,644,800 |
| 2025-04-23 | 5.650 | 6.070 | 5.520 | 5.930 | 5.408 | 2,814,700 |
| 2025-04-22 | 5.420 | 5.630 | 5.370 | 5.590 | 5.098 | 1,155,700 |
| 2025-04-17 | 5.040 | 5.490 | 5.020 | 5.420 | 4.943 | 1,792,000 |
| 2025-04-16 | 5.090 | 5.140 | 5.040 | 5.040 | 4.597 | 678,000 |
| 2025-04-15 | 5.020 | 5.170 | 4.960 | 5.120 | 4.670 | 993,300 |
| 2025-04-14 | 5.000 | 5.090 | 4.950 | 5.040 | 4.597 | 581,500 |
| 2025-04-11 | 4.920 | 5.010 | 4.860 | 4.970 | 4.533 | 900,900 |
| 2025-04-10 | 5.010 | 5.010 | 4.860 | 4.880 | 4.451 | 819,900 |
| 2025-04-09 | 4.910 | 5.070 | 4.760 | 4.950 | 4.515 | 2,113,800 |
| 2025-04-08 | 4.970 | 5.060 | 4.840 | 4.900 | 4.469 | 1,470,700 |
| 2025-04-07 | 4.800 | 5.010 | 4.690 | 4.900 | 4.469 | 1,844,800 |
| 2025-04-04 | 5.200 | 5.200 | 4.820 | 4.960 | 4.524 | 3,314,300 |
| 2025-04-03 | 5.060 | 5.310 | 5.010 | 5.250 | 4.788 | 2,181,800 |
| 2025-04-02 | 5.190 | 5.220 | 5.050 | 5.060 | 4.615 | 967,500 |
| 2025-04-01 | 5.050 | 5.290 | 5.050 | 5.140 | 4.688 | 1,333,900 |
| 2025-03-31 | 5.210 | 5.210 | 5.010 | 5.020 | 4.579 | 1,159,300 |
| 2025-03-28 | 5.370 | 5.370 | 5.190 | 5.220 | 4.761 | 788,900 |
| 2025-03-27 | 5.350 | 5.420 | 5.260 | 5.370 | 4.898 | 620,400 |
| 2025-03-26 | 5.280 | 5.370 | 5.250 | 5.260 | 4.797 | 357,000 |
| 2025-03-25 | 5.180 | 5.410 | 5.180 | 5.310 | 4.843 | 863,000 |
| 2025-03-24 | 5.310 | 5.400 | 5.120 | 5.120 | 4.670 | 1,350,200 |
| 2025-03-21 | 5.490 | 5.520 | 5.270 | 5.450 | 4.971 | 1,097,700 |
| 2025-03-20 | 5.250 | 5.710 | 5.200 | 5.540 | 5.053 | 2,691,900 |
| 2025-03-19 | 5.400 | 5.500 | 5.270 | 5.370 | 4.898 | 1,183,800 |
| 2025-03-18 | 5.440 | 5.500 | 5.320 | 5.320 | 4.852 | 723,200 |
| 2025-03-17 | 5.330 | 5.580 | 5.330 | 5.490 | 5.007 | 664,800 |
| 2025-03-14 | 5.030 | 5.390 | 5.030 | 5.380 | 4.907 | 1,085,400 |
| 2025-03-13 | 5.100 | 5.170 | 5.020 | 5.070 | 4.624 | 696,000 |
| 2025-03-12 | 5.180 | 5.260 | 5.120 | 5.140 | 4.688 | 428,500 |
| 2025-03-11 | 5.300 | 5.300 | 5.090 | 5.180 | 4.724 | 763,600 |
| 2025-03-10 | 5.230 | 5.260 | 5.140 | 5.260 | 4.797 | 554,200 |
| 2025-03-07 | 5.130 | 5.310 | 5.070 | 5.280 | 4.816 | 581,500 |
| 2025-03-06 | 5.100 | 5.200 | 5.060 | 5.130 | 4.679 | 548,100 |
| 2025-03-05 | 5.020 | 5.090 | 4.980 | 5.070 | 4.624 | 475,000 |
| 2025-02-28 | 5.060 | 5.180 | 4.970 | 5.000 | 4.560 | 763,400 |
| 2025-02-27 | 5.150 | 5.280 | 5.060 | 5.060 | 4.615 | 749,300 |
| 2025-02-26 | 5.300 | 5.500 | 5.200 | 5.200 | 4.743 | 553,600 |
| 2025-02-25 | 5.200 | 5.230 | 5.070 | 5.220 | 4.761 | 1,065,400 |
| 2025-02-24 | 5.430 | 5.430 | 5.160 | 5.210 | 4.752 | 742,500 |
| 2025-02-21 | 5.520 | 5.570 | 5.350 | 5.350 | 4.879 | 637,900 |
| 2025-02-20 | 5.700 | 5.740 | 5.510 | 5.510 | 5.025 | 714,000 |
| 2025-02-19 | 5.800 | 5.850 | 5.700 | 5.700 | 5.199 | 505,300 |
| 2025-02-18 | 5.860 | 5.940 | 5.790 | 5.870 | 5.354 | 486,300 |
| 2025-02-17 | 5.710 | 5.940 | 5.710 | 5.870 | 5.354 | 726,700 |
| 2025-02-14 | 5.360 | 5.800 | 5.360 | 5.780 | 5.272 | 1,461,500 |
| 2025-02-13 | 5.380 | 5.440 | 5.340 | 5.350 | 4.879 | 382,900 |
| 2025-02-12 | 5.500 | 5.530 | 5.310 | 5.380 | 4.907 | 656,100 |
| 2025-02-11 | 5.420 | 5.670 | 5.420 | 5.550 | 5.062 | 624,400 |
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.