Positivo Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.070 | 6.140 | 5.860 | 5.900 | 5.381 | 1,450,900 |
| 2024-11-07 | 6.320 | 6.340 | 6.090 | 6.100 | 5.564 | 1,051,800 |
| 2024-11-06 | 6.300 | 6.410 | 6.150 | 6.290 | 5.737 | 1,098,200 |
| 2024-11-05 | 6.540 | 6.600 | 6.400 | 6.440 | 5.874 | 643,000 |
| 2024-11-04 | 6.190 | 6.540 | 6.130 | 6.540 | 5.965 | 1,542,300 |
| 2024-11-01 | 6.420 | 6.490 | 6.060 | 6.060 | 5.527 | 1,392,500 |
| 2024-10-31 | 6.550 | 6.620 | 6.410 | 6.410 | 5.846 | 980,100 |
| 2024-10-30 | 6.330 | 6.580 | 6.250 | 6.570 | 5.992 | 1,070,800 |
| 2024-10-29 | 6.700 | 6.740 | 6.350 | 6.350 | 5.792 | 1,430,900 |
| 2024-10-28 | 6.470 | 6.750 | 6.470 | 6.700 | 6.111 | 1,880,700 |
| 2024-10-25 | 6.490 | 6.600 | 6.420 | 6.460 | 5.892 | 1,199,300 |
| 2024-10-24 | 6.500 | 6.540 | 6.360 | 6.490 | 5.919 | 1,693,200 |
| 2024-10-23 | 6.110 | 6.490 | 6.100 | 6.480 | 5.910 | 2,068,800 |
| 2024-10-22 | 6.060 | 6.220 | 5.980 | 6.160 | 5.618 | 996,800 |
| 2024-10-21 | 6.050 | 6.180 | 6.020 | 6.090 | 5.554 | 1,041,200 |
| 2024-10-18 | 6.120 | 6.230 | 5.990 | 6.040 | 5.509 | 1,310,000 |
| 2024-10-17 | 5.960 | 6.080 | 5.900 | 6.080 | 5.545 | 1,032,200 |
| 2024-10-16 | 5.970 | 6.100 | 5.860 | 6.020 | 5.491 | 1,612,700 |
| 2024-10-15 | 6.030 | 6.200 | 5.880 | 5.930 | 5.408 | 1,646,000 |
| 2024-10-14 | 5.910 | 6.110 | 5.870 | 6.060 | 5.527 | 1,520,700 |
| 2024-10-11 | 5.910 | 5.950 | 5.840 | 5.910 | 5.390 | 723,300 |
| 2024-10-10 | 5.900 | 6.020 | 5.850 | 5.910 | 5.390 | 1,125,600 |
| 2024-10-09 | 6.070 | 6.070 | 5.870 | 5.880 | 5.363 | 1,081,300 |
| 2024-10-08 | 5.950 | 6.090 | 5.840 | 6.080 | 5.545 | 1,474,600 |
| 2024-10-07 | 5.930 | 6.010 | 5.840 | 5.970 | 5.445 | 996,700 |
| 2024-10-04 | 5.830 | 5.940 | 5.740 | 5.930 | 5.408 | 1,883,500 |
| 2024-10-03 | 5.900 | 5.920 | 5.730 | 5.800 | 5.290 | 1,484,600 |
| 2024-10-02 | 5.900 | 6.050 | 5.860 | 5.900 | 5.381 | 1,897,100 |
| 2024-10-01 | 5.740 | 6.090 | 5.730 | 5.820 | 5.308 | 3,269,600 |
| 2024-09-30 | 5.880 | 5.880 | 5.640 | 5.680 | 5.180 | 1,216,900 |
| 2024-09-27 | 5.820 | 5.930 | 5.820 | 5.880 | 5.363 | 1,000,500 |
| 2024-09-26 | 5.660 | 5.830 | 5.640 | 5.820 | 5.308 | 1,317,800 |
| 2024-09-25 | 5.700 | 5.760 | 5.600 | 5.600 | 5.108 | 1,764,400 |
| 2024-09-24 | 5.650 | 5.760 | 5.590 | 5.650 | 5.153 | 1,212,000 |
| 2024-09-23 | 5.690 | 5.690 | 5.530 | 5.550 | 5.062 | 1,129,700 |
| 2024-09-20 | 6.020 | 6.020 | 5.650 | 5.650 | 5.153 | 2,062,200 |
| 2024-09-19 | 6.140 | 6.160 | 5.960 | 5.960 | 5.436 | 1,863,300 |
| 2024-09-18 | 6.170 | 6.260 | 6.040 | 6.050 | 5.518 | 1,661,900 |
| 2024-09-17 | 6.080 | 6.170 | 6.010 | 6.150 | 5.609 | 1,291,400 |
| 2024-09-16 | 6.200 | 6.230 | 6.060 | 6.080 | 5.545 | 1,321,400 |
| 2024-09-13 | 6.010 | 6.240 | 6.010 | 6.140 | 5.600 | 1,593,700 |
| 2024-09-12 | 6.040 | 6.050 | 5.960 | 5.990 | 5.463 | 1,611,900 |
| 2024-09-11 | 6.000 | 6.100 | 5.950 | 6.020 | 5.491 | 1,635,200 |
| 2024-09-10 | 6.210 | 6.230 | 5.960 | 5.960 | 5.436 | 2,649,200 |
| 2024-09-09 | 6.350 | 6.380 | 6.180 | 6.180 | 5.636 | 1,689,600 |
| 2024-09-06 | 6.540 | 6.620 | 6.300 | 6.300 | 5.746 | 2,260,600 |
| 2024-09-05 | 6.630 | 6.700 | 6.450 | 6.560 | 5.983 | 1,471,200 |
| 2024-09-04 | 6.400 | 6.660 | 6.390 | 6.630 | 6.047 | 1,965,700 |
| 2024-09-03 | 6.420 | 6.600 | 6.340 | 6.350 | 5.792 | 1,767,600 |
| 2024-09-02 | 6.530 | 6.530 | 6.390 | 6.410 | 5.846 | 1,117,700 |
| 2024-08-30 | 6.410 | 6.530 | 6.340 | 6.530 | 5.956 | 3,999,900 |
| 2024-08-29 | 6.650 | 6.670 | 6.430 | 6.470 | 5.901 | 2,524,100 |
| 2024-08-28 | 6.730 | 6.750 | 6.610 | 6.620 | 6.038 | 1,367,000 |
| 2024-08-27 | 6.800 | 6.810 | 6.680 | 6.710 | 6.120 | 1,635,100 |
| 2024-08-26 | 6.880 | 6.890 | 6.730 | 6.780 | 6.184 | 1,064,300 |
| 2024-08-23 | 6.750 | 6.910 | 6.700 | 6.830 | 6.229 | 1,713,800 |
| 2024-08-22 | 7.050 | 7.050 | 6.700 | 6.700 | 6.111 | 3,591,200 |
| 2024-08-21 | 6.960 | 7.070 | 6.950 | 7.050 | 6.430 | 1,063,800 |
| 2024-08-20 | 7.000 | 7.030 | 6.870 | 6.930 | 6.321 | 1,193,400 |
| 2024-08-19 | 6.870 | 7.060 | 6.870 | 6.990 | 6.375 | 2,082,500 |
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.