POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.590 | 4.640 | 4.530 | 4.570 | 4.570 | 4,311 |
| 2026-04-14 | 4.600 | 4.690 | 4.510 | 4.540 | 4.540 | 4,139 |
| 2026-04-13 | 4.550 | 4.690 | 4.510 | 4.660 | 4.660 | 8,935 |
| 2026-04-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,905 |
| 2026-04-09 | 4.410 | 4.530 | 4.360 | 4.490 | 4.490 | 7,404 |
| 2026-04-08 | 4.300 | 4.390 | 4.290 | 4.330 | 4.330 | 7,415 |
| 2026-04-07 | 4.270 | 4.340 | 4.130 | 4.220 | 4.220 | 5,449 |
| 2026-04-06 | 4.340 | 4.350 | 4.170 | 4.300 | 4.300 | 8,277 |
| 2026-04-02 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 6,277 |
| 2026-04-01 | 4.100 | 4.300 | 4.100 | 4.280 | 4.280 | 7,660 |
| 2026-03-31 | 4.050 | 4.160 | 4.010 | 4.150 | 4.150 | 4,967 |
| 2026-03-30 | 4.030 | 4.100 | 3.980 | 4.030 | 4.030 | 7,648 |
| 2026-03-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 5,557 |
| 2026-03-26 | 4.100 | 4.200 | 4.030 | 4.090 | 4.090 | 5,743 |
| 2026-03-25 | 4.140 | 4.270 | 4.140 | 4.220 | 4.220 | 4,222 |
| 2026-03-24 | 4.140 | 4.200 | 4.100 | 4.110 | 4.110 | 4,258 |
| 2026-03-23 | 4.210 | 4.300 | 4.150 | 4.270 | 4.270 | 3,780 |
| 2026-03-20 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 4,504 |
| 2026-03-19 | 4.370 | 4.480 | 4.250 | 4.420 | 4.420 | 4,297 |
| 2026-03-18 | 4.390 | 4.480 | 4.330 | 4.350 | 4.350 | 3,518 |
| 2026-03-17 | 4.490 | 4.590 | 4.400 | 4.450 | 4.450 | 4,545 |
| 2026-03-16 | 4.510 | 4.600 | 4.390 | 4.540 | 4.540 | 4,065 |
| 2026-03-13 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 4,714 |
| 2026-03-12 | 4.450 | 4.570 | 4.400 | 4.520 | 4.520 | 4,584 |
| 2026-03-11 | 4.390 | 4.590 | 4.360 | 4.530 | 4.530 | 7,753 |
| 2026-03-10 | 4.180 | 4.500 | 4.180 | 4.380 | 4.380 | 11,157 |
| 2026-03-09 | 4.060 | 4.220 | 4.030 | 4.140 | 4.140 | 7,370 |
| 2026-03-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,072 |
| 2026-03-05 | 4.030 | 4.150 | 4.020 | 4.050 | 4.050 | 6,674 |
| 2026-03-04 | 3.970 | 4.060 | 3.970 | 4.010 | 4.010 | 5,774 |
| 2026-03-03 | 4.140 | 4.140 | 3.930 | 3.930 | 3.930 | 12,767 |
| 2026-03-02 | 4.070 | 4.160 | 3.990 | 4.120 | 4.120 | 7,804 |
| 2026-02-27 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 7,951 |
| 2026-02-26 | 4.200 | 4.240 | 4.120 | 4.130 | 4.130 | 4,070 |
| 2026-02-25 | 4.240 | 4.270 | 4.120 | 4.150 | 4.150 | 9,542 |
| 2026-02-24 | 4.110 | 4.250 | 4.100 | 4.190 | 4.190 | 7,923 |
| 2026-02-23 | 4.150 | 4.160 | 4.040 | 4.040 | 4.040 | 6,383 |
| 2026-02-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 6,747 |
| 2026-02-19 | 4.060 | 4.110 | 4.020 | 4.020 | 4.020 | 6,793 |
| 2026-02-18 | 4.080 | 4.180 | 4.030 | 4.100 | 4.100 | 6,489 |
| 2026-02-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 8,457 |
| 2026-02-12 | 4.220 | 4.220 | 4.090 | 4.100 | 4.100 | 6,769 |
| 2026-02-11 | 4.210 | 4.260 | 4.180 | 4.230 | 4.230 | 7,307 |
| 2026-02-10 | 4.290 | 4.290 | 4.200 | 4.240 | 4.240 | 5,597 |
| 2026-02-09 | 4.330 | 4.340 | 4.230 | 4.340 | 4.340 | 6,681 |
| 2026-02-06 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 6,352 |
| 2026-02-05 | 4.400 | 4.400 | 4.300 | 4.330 | 4.330 | 7,010 |
| 2026-02-04 | 4.700 | 4.720 | 4.300 | 4.330 | 4.330 | 9,316 |
| 2026-02-03 | 4.600 | 4.710 | 4.550 | 4.660 | 4.660 | 7,169 |
| 2026-02-02 | 4.420 | 4.550 | 4.350 | 4.550 | 4.550 | 8,552 |
| 2026-01-30 | 4.420 | 4.450 | 4.350 | 4.400 | 4.400 | 4,101 |
| 2026-01-29 | 4.600 | 4.640 | 4.250 | 4.460 | 4.460 | 9,299 |
| 2026-01-28 | 4.590 | 4.710 | 4.560 | 4.610 | 4.610 | 6,347 |
| 2026-01-27 | 4.580 | 4.690 | 4.580 | 4.580 | 4.580 | 5,789 |
| 2026-01-26 | 4.430 | 4.620 | 4.400 | 4.540 | 4.540 | 8,511 |
| 2026-01-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 6,369 |
| 2026-01-22 | 4.220 | 4.420 | 4.200 | 4.420 | 4.420 | 10,897 |
| 2026-01-21 | 4.000 | 4.220 | 3.970 | 4.180 | 4.180 | 7,893 |
| 2026-01-20 | 3.930 | 4.030 | 3.880 | 3.960 | 3.960 | 6,548 |
| 2026-01-19 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 6,976 |
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.