POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 14,067 |
| 2026-01-15 | 4.080 | 4.100 | 3.950 | 3.950 | 3.950 | 8,753 |
| 2026-01-14 | 4.030 | 4.080 | 4.000 | 4.080 | 4.080 | 5,528 |
| 2026-01-13 | 4.100 | 4.100 | 4.000 | 4.070 | 4.070 | 4,559 |
| 2026-01-12 | 4.070 | 4.110 | 4.010 | 4.050 | 4.050 | 6,077 |
| 2026-01-09 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 5,111 |
| 2026-01-08 | 4.050 | 4.140 | 4.040 | 4.100 | 4.100 | 5,502 |
| 2026-01-07 | 4.160 | 4.160 | 4.020 | 4.040 | 4.040 | 8,151 |
| 2026-01-06 | 4.250 | 4.300 | 4.190 | 4.270 | 4.270 | 10,310 |
| 2026-01-05 | 4.150 | 4.250 | 4.110 | 4.250 | 4.250 | 10,123 |
| 2026-01-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 10,240 |
| 2025-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,652 |
| 2025-12-29 | 4.080 | 4.090 | 3.980 | 4.000 | 4.000 | 9,658 |
| 2025-12-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 7,968 |
| 2025-12-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 7,150 |
| 2025-12-22 | 4.280 | 4.340 | 4.110 | 4.110 | 4.110 | 8,025 |
| 2025-12-19 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 3,974 |
| 2025-12-18 | 4.400 | 4.410 | 4.300 | 4.360 | 4.360 | 3,314 |
| 2025-12-17 | 4.500 | 4.500 | 4.300 | 4.320 | 4.320 | 4,505 |
| 2025-12-16 | 4.450 | 4.530 | 4.350 | 4.470 | 4.470 | 3,818 |
| 2025-12-15 | 4.460 | 4.570 | 4.440 | 4.540 | 4.540 | 5,235 |
| 2025-12-12 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 6,123 |
| 2025-12-11 | 4.350 | 4.390 | 4.260 | 4.380 | 4.380 | 4,447 |
| 2025-12-10 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 6,565 |
| 2025-12-09 | 4.430 | 4.430 | 4.180 | 4.400 | 4.400 | 10,662 |
| 2025-12-08 | 4.490 | 4.560 | 4.310 | 4.350 | 4.350 | 7,824 |
| 2025-12-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 8,077 |
| 2025-12-04 | 4.590 | 4.740 | 4.530 | 4.560 | 4.560 | 7,875 |
| 2025-12-03 | 4.450 | 4.620 | 4.390 | 4.540 | 4.540 | 10,042 |
| 2025-12-02 | 4.170 | 4.480 | 4.170 | 4.390 | 4.390 | 8,922 |
| 2025-12-01 | 4.190 | 4.290 | 4.170 | 4.200 | 4.200 | 8,095 |
| 2025-11-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 6,852 |
| 2025-11-27 | 4.150 | 4.240 | 4.130 | 4.220 | 4.220 | 3,595 |
| 2025-11-26 | 4.160 | 4.200 | 4.100 | 4.100 | 4.100 | 4,974 |
| 2025-11-25 | 4.180 | 4.200 | 4.110 | 4.110 | 4.110 | 4,869 |
| 2025-11-24 | 4.170 | 4.230 | 4.130 | 4.130 | 4.130 | 4,501 |
| 2025-11-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 7,011 |
| 2025-11-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 5,041 |
| 2025-11-18 | 4.430 | 4.450 | 4.300 | 4.380 | 4.380 | 5,636 |
| 2025-11-17 | 4.390 | 4.480 | 4.360 | 4.450 | 4.450 | 9,459 |
| 2025-11-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7,910 |
| 2025-11-13 | 4.220 | 4.340 | 4.090 | 4.200 | 4.200 | 8,196 |
| 2025-11-12 | 4.290 | 4.480 | 4.260 | 4.320 | 4.320 | 12,168 |
| 2025-11-11 | 4.100 | 4.280 | 4.060 | 4.240 | 4.240 | 8,071 |
| 2025-11-10 | 4.020 | 4.080 | 4.000 | 4.080 | 4.080 | 7,048 |
| 2025-11-07 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 6,307 |
| 2025-11-06 | 4.100 | 4.180 | 4.040 | 4.040 | 4.040 | 4,489 |
| 2025-11-05 | 4.070 | 4.140 | 4.020 | 4.140 | 4.140 | 6,603 |
| 2025-11-04 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 6,195 |
| 2025-11-03 | 4.080 | 4.130 | 4.030 | 4.030 | 4.030 | 7,724 |
| 2025-10-31 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3,930 |
| 2025-10-30 | 4.030 | 4.150 | 4.000 | 4.080 | 4.080 | 4,027 |
| 2025-10-29 | 4.050 | 4.120 | 4.030 | 4.070 | 4.070 | 4,122 |
| 2025-10-28 | 4.200 | 4.200 | 4.040 | 4.060 | 4.060 | 4,379 |
| 2025-10-27 | 4.150 | 4.260 | 4.150 | 4.150 | 4.150 | 5,218 |
| 2025-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,499 |
| 2025-10-23 | 4.010 | 4.160 | 4.010 | 4.150 | 4.150 | 5,067 |
| 2025-10-22 | 3.960 | 4.090 | 3.960 | 4.090 | 4.090 | 4,929 |
| 2025-10-21 | 3.970 | 4.070 | 3.950 | 3.990 | 3.990 | 6,139 |
| 2025-10-20 | 3.980 | 4.080 | 3.950 | 4.050 | 4.050 | 6,576 |
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.