POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 8,534 |
| 2025-07-24 | 4.310 | 4.390 | 4.250 | 4.270 | 4.270 | 6,371 |
| 2025-07-23 | 4.310 | 4.370 | 4.240 | 4.360 | 4.360 | 8,547 |
| 2025-07-22 | 4.280 | 4.360 | 4.250 | 4.280 | 4.280 | 8,688 |
| 2025-07-21 | 4.390 | 4.430 | 4.240 | 4.290 | 4.290 | 14,613 |
| 2025-07-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 12,865 |
| 2025-07-17 | 4.660 | 4.680 | 4.600 | 4.660 | 4.660 | 6,477 |
| 2025-07-16 | 4.710 | 4.720 | 4.530 | 4.630 | 4.630 | 6,613 |
| 2025-07-15 | 4.720 | 4.730 | 4.630 | 4.660 | 4.660 | 6,979 |
| 2025-07-14 | 4.640 | 4.700 | 4.590 | 4.700 | 4.700 | 8,242 |
| 2025-07-11 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 7,879 |
| 2025-07-10 | 4.750 | 4.850 | 4.650 | 4.790 | 4.790 | 6,335 |
| 2025-07-09 | 4.900 | 4.990 | 4.820 | 4.820 | 4.820 | 6,614 |
| 2025-07-08 | 4.700 | 4.990 | 4.610 | 4.860 | 4.860 | 10,448 |
| 2025-07-07 | 4.740 | 4.740 | 4.570 | 4.600 | 4.600 | 9,280 |
| 2025-07-04 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 7,480 |
| 2025-07-03 | 4.570 | 4.680 | 4.560 | 4.610 | 4.610 | 7,353 |
| 2025-07-02 | 4.670 | 4.700 | 4.470 | 4.500 | 4.500 | 8,925 |
| 2025-07-01 | 4.600 | 4.680 | 4.550 | 4.620 | 4.620 | 11,048 |
| 2025-06-30 | 4.420 | 4.600 | 4.350 | 4.560 | 4.560 | 9,461 |
| 2025-06-27 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 7,366 |
| 2025-06-26 | 4.370 | 4.490 | 4.350 | 4.370 | 4.370 | 6,454 |
| 2025-06-25 | 4.400 | 4.460 | 4.350 | 4.370 | 4.370 | 5,846 |
| 2025-06-24 | 4.310 | 4.500 | 4.290 | 4.360 | 4.360 | 7,341 |
| 2025-06-23 | 4.280 | 4.310 | 4.180 | 4.260 | 4.260 | 14,703 |
| 2025-06-20 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 16,406 |
| 2025-06-18 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 7,759 |
| 2025-06-17 | 4.430 | 4.530 | 4.410 | 4.450 | 4.450 | 7,770 |
| 2025-06-16 | 4.440 | 4.540 | 4.430 | 4.430 | 4.430 | 8,320 |
| 2025-06-13 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 14,736 |
| 2025-06-12 | 4.560 | 4.570 | 4.450 | 4.490 | 4.490 | 7,554 |
| 2025-06-11 | 4.490 | 4.580 | 4.380 | 4.510 | 4.510 | 9,905 |
| 2025-06-10 | 4.500 | 4.580 | 4.430 | 4.440 | 4.440 | 12,025 |
| 2025-06-09 | 4.480 | 4.480 | 4.280 | 4.420 | 4.420 | 17,888 |
| 2025-06-06 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 22,067 |
| 2025-06-05 | 4.800 | 4.860 | 4.550 | 4.580 | 4.580 | 14,251 |
| 2025-06-04 | 4.630 | 4.820 | 4.620 | 4.750 | 4.750 | 11,945 |
| 2025-06-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 17,167 |
| 2025-06-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 21,960 |
| 2025-05-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 31,927 |
| 2025-05-29 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 11,691 |
| 2025-05-28 | 4.950 | 5.010 | 4.900 | 4.940 | 4.940 | 10,973 |
| 2025-05-27 | 4.970 | 5.050 | 4.940 | 4.940 | 4.940 | 8,629 |
| 2025-05-26 | 5.010 | 5.050 | 4.920 | 4.950 | 4.950 | 8,642 |
| 2025-05-23 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 14,164 |
| 2025-05-22 | 5.040 | 5.090 | 4.980 | 5.030 | 5.030 | 12,978 |
| 2025-05-21 | 5.230 | 5.260 | 5.030 | 5.040 | 5.040 | 13,294 |
| 2025-05-20 | 5.110 | 5.250 | 5.110 | 5.170 | 5.170 | 8,835 |
| 2025-05-19 | 5.270 | 5.350 | 5.130 | 5.140 | 5.140 | 7,882 |
| 2025-05-16 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 16,196 |
| 2025-05-15 | 5.520 | 5.520 | 4.940 | 5.100 | 5.100 | 36,897 |
| 2025-05-14 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 6,335 |
| 2025-05-13 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 8,818 |
| 2025-05-12 | 5.650 | 5.690 | 5.500 | 5.630 | 5.630 | 7,208 |
| 2025-05-09 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2025-05-06 | 5.300 | 5.440 | 5.220 | 5.320 | 5.320 | 8,141 |
| 2025-05-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10,062 |
| 2025-05-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 13,676 |
| 2025-04-30 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 9,696 |
| 2025-04-29 | 5.900 | 6.030 | 5.830 | 5.830 | 5.830 | 7,503 |
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.