POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 8,838 |
| 2025-10-16 | 4.080 | 4.100 | 3.970 | 3.990 | 3.990 | 5,047 |
| 2025-10-15 | 4.020 | 4.080 | 3.990 | 4.030 | 4.030 | 6,090 |
| 2025-10-14 | 3.930 | 4.030 | 3.880 | 3.960 | 3.960 | 8,752 |
| 2025-10-13 | 3.990 | 4.060 | 3.920 | 3.920 | 3.920 | 11,217 |
| 2025-10-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 11,244 |
| 2025-10-09 | 4.240 | 4.240 | 4.040 | 4.050 | 4.050 | 6,883 |
| 2025-10-08 | 4.140 | 4.210 | 4.080 | 4.140 | 4.140 | 6,540 |
| 2025-10-07 | 4.240 | 4.240 | 4.090 | 4.170 | 4.170 | 8,631 |
| 2025-10-06 | 4.250 | 4.330 | 4.200 | 4.280 | 4.280 | 6,512 |
| 2025-10-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5,185 |
| 2025-10-02 | 4.360 | 4.430 | 4.250 | 4.360 | 4.360 | 7,252 |
| 2025-10-01 | 4.450 | 4.450 | 4.340 | 4.440 | 4.440 | 7,864 |
| 2025-09-30 | 4.410 | 4.450 | 4.370 | 4.450 | 4.450 | 5,329 |
| 2025-09-29 | 4.420 | 4.450 | 4.370 | 4.400 | 4.400 | 5,149 |
| 2025-09-26 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 4,617 |
| 2025-09-25 | 4.440 | 4.450 | 4.310 | 4.320 | 4.320 | 6,745 |
| 2025-09-24 | 4.530 | 4.570 | 4.410 | 4.450 | 4.450 | 5,798 |
| 2025-09-23 | 4.450 | 4.600 | 4.450 | 4.460 | 4.460 | 6,069 |
| 2025-09-22 | 4.570 | 4.620 | 4.430 | 4.450 | 4.450 | 5,944 |
| 2025-09-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 5,964 |
| 2025-09-18 | 4.550 | 4.710 | 4.540 | 4.590 | 4.590 | 5,940 |
| 2025-09-17 | 4.410 | 4.630 | 4.380 | 4.590 | 4.590 | 8,531 |
| 2025-09-16 | 4.450 | 4.550 | 4.380 | 4.470 | 4.470 | 6,798 |
| 2025-09-15 | 4.350 | 4.590 | 4.350 | 4.490 | 4.490 | 10,917 |
| 2025-09-12 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 6,717 |
| 2025-09-11 | 4.180 | 4.300 | 4.170 | 4.240 | 4.240 | 5,382 |
| 2025-09-10 | 4.180 | 4.270 | 4.150 | 4.160 | 4.160 | 6,331 |
| 2025-09-09 | 4.110 | 4.190 | 4.090 | 4.190 | 4.190 | 8,454 |
| 2025-09-08 | 4.330 | 4.340 | 4.070 | 4.140 | 4.140 | 15,174 |
| 2025-09-05 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 6,621 |
| 2025-09-04 | 4.140 | 4.330 | 4.120 | 4.280 | 4.280 | 6,015 |
| 2025-09-03 | 4.250 | 4.300 | 4.110 | 4.180 | 4.180 | 8,814 |
| 2025-09-02 | 4.340 | 4.340 | 4.200 | 4.240 | 4.240 | 7,400 |
| 2025-09-01 | 4.480 | 4.500 | 4.290 | 4.330 | 4.330 | 10,243 |
| 2025-08-29 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 5,693 |
| 2025-08-28 | 4.410 | 4.550 | 4.350 | 4.460 | 4.460 | 7,639 |
| 2025-08-27 | 4.250 | 4.390 | 4.240 | 4.390 | 4.390 | 5,345 |
| 2025-08-26 | 4.320 | 4.340 | 4.240 | 4.310 | 4.310 | 4,923 |
| 2025-08-25 | 4.350 | 4.380 | 4.270 | 4.300 | 4.300 | 5,548 |
| 2025-08-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5,004 |
| 2025-08-21 | 4.210 | 4.250 | 4.110 | 4.180 | 4.180 | 6,518 |
| 2025-08-20 | 4.320 | 4.330 | 4.160 | 4.230 | 4.230 | 6,493 |
| 2025-08-19 | 4.200 | 4.320 | 4.170 | 4.290 | 4.290 | 8,235 |
| 2025-08-18 | 4.070 | 4.310 | 4.050 | 4.300 | 4.300 | 7,754 |
| 2025-08-15 | 4.130 | 4.200 | 4.010 | 4.070 | 4.070 | 6,796 |
| 2025-08-14 | 4.170 | 4.390 | 4.110 | 4.110 | 4.110 | 9,181 |
| 2025-08-13 | 4.170 | 4.180 | 4.090 | 4.130 | 4.130 | 6,214 |
| 2025-08-12 | 4.030 | 4.230 | 3.990 | 4.170 | 4.170 | 9,621 |
| 2025-08-11 | 4.130 | 4.130 | 3.990 | 3.990 | 3.990 | 11,833 |
| 2025-08-08 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 8,309 |
| 2025-08-07 | 4.180 | 4.230 | 4.050 | 4.100 | 4.100 | 7,930 |
| 2025-08-06 | 4.110 | 4.180 | 4.060 | 4.150 | 4.150 | 9,572 |
| 2025-08-05 | 4.060 | 4.120 | 3.970 | 4.080 | 4.080 | 10,626 |
| 2025-08-04 | 4.030 | 4.150 | 3.980 | 4.080 | 4.080 | 10,084 |
| 2025-08-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 13,300 |
| 2025-07-31 | 4.150 | 4.150 | 3.960 | 3.980 | 3.980 | 13,949 |
| 2025-07-30 | 4.050 | 4.190 | 3.970 | 4.170 | 4.170 | 13,795 |
| 2025-07-29 | 4.080 | 4.130 | 4.050 | 4.100 | 4.100 | 8,174 |
| 2025-07-28 | 4.250 | 4.250 | 4.060 | 4.140 | 4.140 | 13,565 |
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.