Positivo Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.410 | 5.590 | 5.410 | 5.540 | 5.053 | 509,900 |
| 2025-02-07 | 5.460 | 5.630 | 5.390 | 5.430 | 4.952 | 481,700 |
| 2025-02-06 | 5.540 | 5.620 | 5.460 | 5.560 | 5.071 | 406,900 |
| 2025-02-05 | 5.570 | 5.590 | 5.340 | 5.540 | 5.053 | 664,400 |
| 2025-02-04 | 5.740 | 5.740 | 5.550 | 5.550 | 5.062 | 560,100 |
| 2025-02-03 | 5.710 | 5.750 | 5.490 | 5.730 | 5.226 | 1,046,000 |
| 2025-01-31 | 5.820 | 5.920 | 5.670 | 5.710 | 5.208 | 860,900 |
| 2025-01-30 | 5.630 | 5.850 | 5.610 | 5.800 | 5.290 | 1,140,200 |
| 2025-01-29 | 5.550 | 5.600 | 5.500 | 5.580 | 5.089 | 444,300 |
| 2025-01-28 | 5.560 | 5.650 | 5.500 | 5.500 | 5.016 | 460,300 |
| 2025-01-27 | 5.450 | 5.680 | 5.420 | 5.620 | 5.126 | 607,000 |
| 2025-01-24 | 5.530 | 5.700 | 5.450 | 5.450 | 4.971 | 684,100 |
| 2025-01-23 | 5.520 | 5.650 | 5.430 | 5.550 | 5.062 | 813,000 |
| 2025-01-22 | 5.510 | 5.520 | 5.420 | 5.520 | 5.035 | 528,300 |
| 2025-01-21 | 5.370 | 5.540 | 5.280 | 5.500 | 5.016 | 703,500 |
| 2025-01-20 | 5.520 | 5.570 | 5.410 | 5.410 | 4.934 | 384,600 |
| 2025-01-17 | 5.300 | 5.550 | 5.270 | 5.480 | 4.998 | 2,888,800 |
| 2025-01-16 | 5.260 | 5.420 | 5.250 | 5.320 | 4.852 | 911,000 |
| 2025-01-15 | 5.030 | 5.310 | 5.030 | 5.260 | 4.797 | 1,242,400 |
| 2025-01-14 | 5.070 | 5.100 | 4.970 | 4.980 | 4.542 | 816,700 |
| 2025-01-13 | 5.050 | 5.090 | 4.990 | 5.030 | 4.588 | 537,900 |
| 2025-01-10 | 5.020 | 5.100 | 4.950 | 5.020 | 4.579 | 746,200 |
| 2025-01-09 | 5.020 | 5.170 | 5.020 | 5.020 | 4.579 | 792,500 |
| 2025-01-08 | 5.150 | 5.200 | 5.020 | 5.080 | 4.633 | 831,400 |
| 2025-01-07 | 5.240 | 5.350 | 5.200 | 5.210 | 4.752 | 1,155,000 |
| 2025-01-06 | 5.070 | 5.250 | 5.070 | 5.240 | 4.779 | 916,500 |
| 2025-01-03 | 4.980 | 5.090 | 4.980 | 5.080 | 4.633 | 640,900 |
| 2025-01-02 | 5.190 | 5.230 | 4.980 | 4.980 | 4.542 | 1,023,900 |
| 2024-12-30 | 5.080 | 5.180 | 4.940 | 5.180 | 4.724 | 926,000 |
| 2024-12-27 | 5.030 | 5.090 | 4.950 | 5.070 | 4.624 | 534,600 |
| 2024-12-26 | 5.000 | 5.170 | 4.920 | 5.010 | 4.569 | 1,283,000 |
| 2024-12-23 | 5.420 | 5.420 | 4.990 | 5.000 | 4.560 | 2,101,100 |
| 2024-12-20 | 5.340 | 5.600 | 5.240 | 5.390 | 4.916 | 1,425,300 |
| 2024-12-19 | 4.910 | 5.300 | 4.800 | 5.300 | 4.834 | 2,067,600 |
| 2024-12-18 | 5.170 | 5.210 | 4.870 | 4.870 | 4.442 | 1,696,200 |
| 2024-12-17 | 5.500 | 5.530 | 5.190 | 5.190 | 4.734 | 1,109,400 |
| 2024-12-16 | 5.160 | 5.650 | 5.100 | 5.530 | 5.044 | 3,045,000 |
| 2024-12-13 | 5.130 | 5.190 | 5.070 | 5.100 | 4.651 | 694,600 |
| 2024-12-12 | 5.500 | 5.500 | 5.090 | 5.090 | 4.642 | 1,229,300 |
| 2024-12-11 | 5.350 | 5.550 | 5.240 | 5.510 | 5.025 | 1,588,600 |
| 2024-12-10 | 5.160 | 5.320 | 5.140 | 5.320 | 4.852 | 1,171,500 |
| 2024-12-09 | 5.150 | 5.240 | 5.080 | 5.100 | 4.651 | 735,100 |
| 2024-12-06 | 5.290 | 5.390 | 5.060 | 5.090 | 4.642 | 1,018,800 |
| 2024-12-05 | 5.280 | 5.400 | 5.250 | 5.280 | 4.816 | 807,100 |
| 2024-12-04 | 5.210 | 5.290 | 5.150 | 5.220 | 4.761 | 962,900 |
| 2024-12-03 | 5.200 | 5.260 | 5.100 | 5.190 | 4.734 | 1,385,000 |
| 2024-12-02 | 5.200 | 5.290 | 5.100 | 5.200 | 4.743 | 1,450,100 |
| 2024-11-29 | 5.110 | 5.290 | 4.990 | 5.220 | 4.761 | 2,065,200 |
| 2024-11-28 | 5.710 | 5.750 | 5.060 | 5.060 | 4.615 | 4,997,400 |
| 2024-11-27 | 6.010 | 6.090 | 5.700 | 5.700 | 5.199 | 1,165,800 |
| 2024-11-26 | 6.100 | 6.170 | 6.010 | 6.010 | 5.481 | 799,300 |
| 2024-11-25 | 5.900 | 6.050 | 5.810 | 6.050 | 5.518 | 661,100 |
| 2024-11-22 | 5.670 | 5.890 | 5.650 | 5.890 | 5.372 | 1,397,500 |
| 2024-11-21 | 5.750 | 5.760 | 5.600 | 5.610 | 5.117 | 1,274,200 |
| 2024-11-19 | 5.670 | 5.900 | 5.610 | 5.840 | 5.326 | 1,411,000 |
| 2024-11-18 | 5.630 | 5.830 | 5.610 | 5.650 | 5.153 | 1,286,300 |
| 2024-11-14 | 5.750 | 5.800 | 5.480 | 5.630 | 5.135 | 3,193,700 |
| 2024-11-13 | 6.000 | 6.040 | 5.880 | 5.950 | 5.427 | 891,500 |
| 2024-11-12 | 6.030 | 6.080 | 5.930 | 5.990 | 5.463 | 971,100 |
| 2024-11-11 | 5.920 | 6.050 | 5.900 | 6.050 | 5.518 | 686,300 |
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.