POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.920 | 5.980 | 5.790 | 5.850 | 5.850 | 8,432 |
| 2025-04-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 6,646 |
| 2025-04-24 | 5.850 | 6.200 | 5.850 | 5.970 | 5.970 | 10,516 |
| 2025-04-23 | 5.600 | 6.060 | 5.600 | 6.000 | 6.000 | 15,264 |
| 2025-04-22 | 5.420 | 5.630 | 5.370 | 5.540 | 5.540 | 10,984 |
| 2025-04-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 13,425 |
| 2025-04-16 | 5.090 | 5.140 | 5.050 | 5.050 | 5.050 | 6,940 |
| 2025-04-15 | 5.050 | 5.160 | 4.970 | 5.100 | 5.100 | 8,168 |
| 2025-04-14 | 5.020 | 5.100 | 4.960 | 5.000 | 5.000 | 8,536 |
| 2025-04-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 7,435 |
| 2025-04-10 | 5.040 | 5.040 | 4.860 | 4.880 | 4.880 | 9,804 |
| 2025-04-09 | 4.900 | 5.070 | 4.770 | 5.000 | 5.000 | 12,425 |
| 2025-04-08 | 4.950 | 5.100 | 4.860 | 4.900 | 4.900 | 10,372 |
| 2025-04-07 | 5.000 | 5.020 | 4.700 | 4.900 | 4.900 | 18,474 |
| 2025-04-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 25,899 |
| 2025-04-03 | 5.140 | 5.270 | 5.020 | 5.260 | 5.260 | 11,346 |
| 2025-04-02 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 8,363 |
| 2025-04-01 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 11,556 |
| 2025-03-31 | 5.250 | 5.260 | 5.020 | 5.050 | 5.050 | 13,385 |
| 2025-03-28 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 6,722 |
| 2025-03-27 | 5.400 | 5.420 | 5.260 | 5.290 | 5.290 | 6,143 |
| 2025-03-26 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 6,304 |
| 2025-03-25 | 5.180 | 5.410 | 5.170 | 5.240 | 5.240 | 6,941 |
| 2025-03-24 | 5.360 | 5.400 | 5.120 | 5.180 | 5.180 | 14,840 |
| 2025-03-21 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 9,342 |
| 2025-03-20 | 5.300 | 5.700 | 5.230 | 5.550 | 5.550 | 12,439 |
| 2025-03-19 | 5.380 | 5.480 | 5.290 | 5.360 | 5.360 | 8,041 |
| 2025-03-18 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 9,669 |
| 2025-03-17 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 8,791 |
| 2025-03-14 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 10,177 |
| 2025-03-13 | 5.140 | 5.200 | 5.030 | 5.040 | 5.040 | 11,728 |
| 2025-03-12 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 8,873 |
| 2025-03-11 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 11,473 |
| 2025-03-10 | 5.280 | 5.300 | 5.140 | 5.170 | 5.170 | 10,789 |
| 2025-03-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9,520 |
| 2025-03-06 | 5.130 | 5.200 | 5.070 | 5.110 | 5.110 | 10,869 |
| 2025-03-05 | 5.050 | 5.150 | 4.990 | 5.060 | 5.060 | 8,336 |
| 2025-02-28 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 12,487 |
| 2025-02-27 | 5.200 | 5.280 | 5.130 | 5.210 | 5.210 | 7,671 |
| 2025-02-26 | 5.290 | 5.500 | 5.210 | 5.210 | 5.210 | 7,250 |
| 2025-02-25 | 5.210 | 5.250 | 5.090 | 5.240 | 5.240 | 10,308 |
| 2025-02-24 | 5.410 | 5.440 | 5.170 | 5.250 | 5.250 | 10,539 |
| 2025-02-21 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 6,812 |
| 2025-02-20 | 5.700 | 5.750 | 5.520 | 5.550 | 5.550 | 6,404 |
| 2025-02-19 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 6,971 |
| 2025-02-18 | 5.860 | 5.950 | 5.800 | 5.840 | 5.840 | 8,014 |
| 2025-02-17 | 5.800 | 5.950 | 5.760 | 5.860 | 5.860 | 9,225 |
| 2025-02-14 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 7,962 |
| 2025-02-13 | 5.400 | 5.450 | 5.330 | 5.350 | 5.350 | 5,454 |
| 2025-02-12 | 5.540 | 5.540 | 5.320 | 5.360 | 5.360 | 9,292 |
| 2025-02-11 | 5.580 | 5.690 | 5.460 | 5.530 | 5.530 | 8,470 |
| 2025-02-10 | 5.440 | 5.590 | 5.400 | 5.560 | 5.560 | 8,331 |
| 2025-02-07 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 7,369 |
| 2025-02-06 | 5.590 | 5.610 | 5.450 | 5.550 | 5.550 | 7,037 |
| 2025-02-05 | 5.550 | 5.650 | 5.330 | 5.550 | 5.550 | 8,513 |
| 2025-02-04 | 5.730 | 5.730 | 5.540 | 5.570 | 5.570 | 8,879 |
| 2025-02-03 | 5.710 | 5.760 | 5.500 | 5.650 | 5.650 | 9,812 |
| 2025-01-31 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 6,996 |
| 2025-01-30 | 5.620 | 5.850 | 5.590 | 5.760 | 5.760 | 8,280 |
| 2025-01-29 | 5.630 | 5.630 | 5.490 | 5.560 | 5.560 | 5,434 |
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.