POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.050 | 4.200 | 4.010 | 4.060 | 4.060 | 5,190 |
| 2026-10-06 | 3.960 | 4.090 | 3.950 | 4.090 | 4.090 | 5,445 |
| 2026-10-05 | 3.860 | 4.100 | 3.860 | 4.000 | 4.000 | 10,221 |
| 2026-10-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,801 |
| 2026-10-01 | 3.700 | 3.750 | 3.560 | 3.600 | 3.600 | 3,660 |
| 2026-09-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2026-09-28 | 3.560 | 3.600 | 3.480 | 3.570 | 3.570 | 2,859 |
| 2026-09-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 6,493 |
| 2026-09-24 | 3.500 | 3.520 | 3.420 | 3.480 | 3.480 | 2,043 |
| 2026-09-23 | 3.510 | 3.530 | 3.420 | 3.480 | 3.480 | 2,031 |
| 2026-09-22 | 3.480 | 3.480 | 3.410 | 3.410 | 3.410 | 2,428 |
| 2026-09-21 | 3.430 | 3.500 | 3.420 | 3.500 | 3.500 | 3,042 |
| 2026-09-18 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 3,904 |
| 2026-09-17 | 3.430 | 3.490 | 3.410 | 3.460 | 3.460 | 1,918 |
| 2026-09-16 | 3.430 | 3.510 | 3.420 | 3.430 | 3.430 | 2,316 |
| 2026-09-15 | 3.500 | 3.520 | 3.430 | 3.450 | 3.450 | 3,373 |
| 2026-09-14 | 3.490 | 3.500 | 3.400 | 3.460 | 3.460 | 3,635 |
| 2026-09-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3,158 |
| 2026-09-10 | 3.410 | 3.550 | 3.360 | 3.550 | 3.550 | 4,623 |
| 2026-09-09 | 3.450 | 3.480 | 3.390 | 3.430 | 3.430 | 3,562 |
| 2026-09-08 | 3.430 | 3.500 | 3.400 | 3.460 | 3.460 | 3,544 |
| 2026-09-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 4,852 |
| 2026-09-03 | 3.480 | 3.510 | 3.410 | 3.440 | 3.440 | 3,874 |
| 2026-09-02 | 3.390 | 3.480 | 3.370 | 3.420 | 3.420 | 3,411 |
| 2026-09-01 | 3.340 | 3.460 | 3.280 | 3.400 | 3.400 | 6,244 |
| 2026-08-31 | 3.310 | 3.390 | 3.290 | 3.340 | 3.340 | 6,111 |
| 2026-08-28 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 3,975 |
| 2026-08-27 | 3.420 | 3.430 | 3.320 | 3.320 | 3.320 | 4,949 |
| 2026-08-26 | 3.430 | 3.480 | 3.360 | 3.360 | 3.360 | 4,885 |
| 2026-08-25 | 3.410 | 3.490 | 3.380 | 3.420 | 3.420 | 2,573 |
| 2026-08-24 | 3.330 | 3.480 | 3.330 | 3.460 | 3.460 | 3,232 |
| 2026-08-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 3,924 |
| 2026-08-20 | 3.270 | 3.400 | 3.260 | 3.340 | 3.340 | 3,171 |
| 2026-08-19 | 3.370 | 3.480 | 3.190 | 3.290 | 3.290 | 5,994 |
| 2026-08-18 | 3.400 | 3.400 | 3.270 | 3.370 | 3.370 | 4,587 |
| 2026-08-17 | 3.300 | 3.400 | 3.260 | 3.330 | 3.330 | 5,758 |
| 2026-08-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,420 |
| 2026-08-13 | 3.360 | 3.490 | 3.330 | 3.390 | 3.390 | 4,076 |
| 2026-08-12 | 3.290 | 3.400 | 3.290 | 3.320 | 3.320 | 4,676 |
| 2026-08-11 | 3.480 | 3.530 | 3.250 | 3.260 | 3.260 | 7,683 |
| 2026-08-10 | 3.530 | 3.530 | 3.410 | 3.440 | 3.440 | 4,085 |
| 2026-08-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 3,533 |
| 2026-08-06 | 3.450 | 3.510 | 3.430 | 3.460 | 3.460 | 3,714 |
| 2026-08-05 | 3.450 | 3.550 | 3.430 | 3.470 | 3.470 | 5,697 |
| 2026-08-04 | 3.570 | 3.580 | 3.450 | 3.460 | 3.460 | 4,382 |
| 2026-08-03 | 3.530 | 3.610 | 3.480 | 3.500 | 3.500 | 6,425 |
| 2026-07-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,400 |
| 2026-07-30 | 3.540 | 3.600 | 3.500 | 3.530 | 3.530 | 2,693 |
| 2026-07-29 | 3.580 | 3.610 | 3.470 | 3.470 | 3.470 | 5,475 |
| 2026-07-28 | 3.580 | 3.680 | 3.540 | 3.550 | 3.550 | 3,410 |
| 2026-07-27 | 3.560 | 3.670 | 3.550 | 3.580 | 3.580 | 3,533 |
| 2026-07-24 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 5,768 |
| 2026-07-23 | 3.670 | 3.740 | 3.600 | 3.630 | 3.630 | 3,561 |
| 2026-07-22 | 3.720 | 3.770 | 3.690 | 3.730 | 3.730 | 2,605 |
| 2026-07-21 | 3.670 | 3.770 | 3.670 | 3.760 | 3.760 | 2,820 |
Page 1 of 1 · 55 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.