POSI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.650 | 5.660 | 5.500 | 5.590 | 5.590 | 5,459 |
| 2025-01-27 | 5.430 | 5.690 | 5.410 | 5.620 | 5.620 | 8,318 |
| 2025-01-24 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 5,976 |
| 2025-01-23 | 5.530 | 5.650 | 5.430 | 5.520 | 5.520 | 6,255 |
| 2025-01-22 | 5.430 | 5.520 | 5.400 | 5.500 | 5.500 | 6,336 |
| 2025-01-21 | 5.400 | 5.540 | 5.300 | 5.370 | 5.370 | 6,219 |
| 2025-01-20 | 5.500 | 5.570 | 5.410 | 5.430 | 5.430 | 7,964 |
| 2025-01-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 7,388 |
| 2025-01-16 | 5.260 | 5.420 | 5.260 | 5.260 | 5.260 | 8,113 |
| 2025-01-15 | 5.070 | 5.310 | 5.030 | 5.150 | 5.150 | 11,485 |
| 2025-01-14 | 5.090 | 5.100 | 4.970 | 5.020 | 5.020 | 9,208 |
| 2025-01-13 | 5.060 | 5.080 | 4.990 | 5.080 | 5.080 | 8,336 |
| 2025-01-10 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 8,338 |
| 2025-01-09 | 5.170 | 5.170 | 5.020 | 5.110 | 5.110 | 9,308 |
| 2025-01-08 | 5.200 | 5.200 | 5.030 | 5.150 | 5.150 | 10,755 |
| 2025-01-07 | 5.240 | 5.350 | 5.200 | 5.220 | 5.220 | 10,791 |
| 2025-01-06 | 5.080 | 5.260 | 5.010 | 5.240 | 5.240 | 11,710 |
| 2025-01-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 8,724 |
| 2025-01-02 | 5.190 | 5.220 | 4.980 | 5.060 | 5.060 | 12,528 |
| 2024-12-30 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 13,163 |
| 2024-12-27 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 10,627 |
| 2024-12-26 | 5.050 | 5.150 | 4.930 | 5.010 | 5.010 | 13,769 |
| 2024-12-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 17,728 |
| 2024-12-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 14,176 |
| 2024-12-19 | 4.980 | 5.270 | 4.840 | 5.250 | 5.250 | 15,657 |
| 2024-12-18 | 5.260 | 5.260 | 4.880 | 4.980 | 4.980 | 24,343 |
| 2024-12-17 | 5.410 | 5.520 | 5.200 | 5.280 | 5.280 | 13,931 |
| 2024-12-16 | 5.180 | 5.640 | 5.100 | 5.450 | 5.450 | 16,138 |
| 2024-12-13 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 12,462 |
| 2024-12-12 | 5.500 | 5.500 | 5.100 | 5.200 | 5.200 | 14,663 |
| 2024-12-11 | 5.320 | 5.560 | 5.250 | 5.440 | 5.440 | 12,050 |
← NewerPage 8 of 8 · 451 trading days
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.