POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.920 | 4.010 | 3.870 | 3.880 | 3.880 | 3,785 |
| 2026-07-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,619 |
| 2026-07-09 | 3.770 | 3.950 | 3.700 | 3.830 | 3.830 | 3,718 |
| 2026-07-08 | 3.760 | 3.850 | 3.700 | 3.760 | 3.760 | 4,143 |
| 2026-07-07 | 3.750 | 3.820 | 3.700 | 3.750 | 3.750 | 4,167 |
| 2026-07-06 | 3.910 | 3.910 | 3.680 | 3.740 | 3.740 | 7,666 |
| 2026-07-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4,537 |
| 2026-07-02 | 3.990 | 4.120 | 3.910 | 3.910 | 3.910 | 3,109 |
| 2026-07-01 | 4.030 | 4.120 | 4.020 | 4.060 | 4.060 | 3,473 |
| 2026-06-30 | 4.120 | 4.170 | 4.070 | 4.140 | 4.140 | 3,533 |
| 2026-06-29 | 3.920 | 4.110 | 3.920 | 4.110 | 4.110 | 2,508 |
| 2026-06-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,450 |
| 2026-06-25 | 3.980 | 3.990 | 3.900 | 3.900 | 3.900 | 2,347 |
| 2026-06-24 | 3.900 | 3.960 | 3.850 | 3.870 | 3.870 | 2,865 |
| 2026-06-23 | 3.850 | 3.970 | 3.830 | 3.830 | 3.830 | 2,831 |
| 2026-06-22 | 4.000 | 4.110 | 3.800 | 3.850 | 3.850 | 5,593 |
| 2026-06-19 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 8,980 |
| 2026-06-18 | 3.720 | 3.830 | 3.720 | 3.750 | 3.750 | 3,196 |
| 2026-06-17 | 3.790 | 3.840 | 3.670 | 3.700 | 3.700 | 3,505 |
| 2026-06-16 | 3.800 | 3.860 | 3.750 | 3.780 | 3.780 | 3,557 |
| 2026-06-15 | 3.670 | 3.890 | 3.670 | 3.840 | 3.840 | 5,070 |
| 2026-06-12 | 3.550 | 3.700 | 3.510 | 3.580 | 3.580 | 4,198 |
| 2026-06-11 | 3.350 | 3.600 | 3.310 | 3.550 | 3.550 | 5,361 |
| 2026-06-10 | 3.510 | 3.510 | 3.320 | 3.380 | 3.380 | 6,608 |
| 2026-06-09 | 3.430 | 3.530 | 3.390 | 3.470 | 3.470 | 5,348 |
| 2026-06-08 | 3.660 | 3.700 | 3.380 | 3.390 | 3.390 | 12,790 |
| 2026-06-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 8,304 |
| 2026-06-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 15,056 |
| 2026-06-02 | 4.100 | 4.140 | 4.010 | 4.040 | 4.040 | 3,093 |
| 2026-06-01 | 4.060 | 4.110 | 4.000 | 4.110 | 4.110 | 4,231 |
| 2026-05-29 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 4,402 |
| 2026-05-28 | 4.110 | 4.200 | 4.110 | 4.150 | 4.150 | 2,052 |
| 2026-05-27 | 4.180 | 4.240 | 4.100 | 4.160 | 4.160 | 2,691 |
| 2026-05-26 | 4.050 | 4.180 | 4.040 | 4.180 | 4.180 | 2,894 |
| 2026-05-25 | 4.120 | 4.170 | 4.070 | 4.160 | 4.160 | 2,598 |
| 2026-05-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,650 |
| 2026-05-21 | 4.170 | 4.210 | 4.050 | 4.100 | 4.100 | 3,117 |
| 2026-05-20 | 3.970 | 4.260 | 3.920 | 4.260 | 4.260 | 5,140 |
| 2026-05-19 | 3.960 | 4.040 | 3.860 | 4.040 | 4.040 | 5,124 |
| 2026-05-18 | 3.870 | 3.980 | 3.870 | 3.980 | 3.980 | 4,746 |
| 2026-05-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 8,403 |
| 2026-05-14 | 4.200 | 4.300 | 3.770 | 3.930 | 3.930 | 19,911 |
| 2026-05-13 | 4.350 | 4.450 | 4.230 | 4.230 | 4.230 | 2,724 |
| 2026-05-12 | 4.390 | 4.470 | 4.330 | 4.330 | 4.330 | 2,907 |
| 2026-05-11 | 4.400 | 4.480 | 4.360 | 4.440 | 4.440 | 3,308 |
| 2026-05-08 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,889 |
| 2026-05-07 | 4.560 | 4.640 | 4.490 | 4.560 | 4.560 | 3,803 |
| 2026-05-06 | 4.270 | 4.640 | 4.270 | 4.540 | 4.540 | 5,702 |
| 2026-05-05 | 4.250 | 4.340 | 4.220 | 4.220 | 4.220 | 3,005 |
| 2026-05-04 | 4.220 | 4.420 | 4.220 | 4.260 | 4.260 | 5,546 |
| 2026-04-30 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 3,702 |
| 2026-04-29 | 4.190 | 4.250 | 4.100 | 4.160 | 4.160 | 3,851 |
| 2026-04-28 | 4.230 | 4.250 | 4.130 | 4.160 | 4.160 | 5,025 |
| 2026-04-27 | 4.330 | 4.380 | 4.180 | 4.190 | 4.190 | 6,000 |
| 2026-04-24 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 8,077 |
| 2026-04-23 | 4.770 | 4.770 | 4.640 | 4.650 | 4.650 | 5,274 |
| 2026-04-22 | 4.720 | 4.800 | 4.700 | 4.710 | 4.710 | 5,301 |
| 2026-04-20 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 7,766 |
| 2026-04-17 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 4,814 |
| 2026-04-16 | 4.510 | 4.600 | 4.490 | 4.540 | 4.540 | 3,447 |
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.