Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil · Delayed Price · Currency is BRL 4.090
+0.030 (0.74%)
Oct 30, 2025, 4:54 PM GMT-3
Positivo Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.02 | 4.15 | 4.00 | 4.09 | 4.09 | 0.74% | 773,800 |
| Oct 29, 2025 | 4.07 | 4.10 | 4.03 | 4.06 | 4.06 | 0.74% | 726,000 |
| Oct 28, 2025 | 4.17 | 4.18 | 4.01 | 4.03 | 4.03 | -3.59% | 1,858,300 |
| Oct 27, 2025 | 4.18 | 4.26 | 4.15 | 4.18 | 4.18 | -0.24% | 1,249,300 |
| Oct 24, 2025 | 4.12 | 4.26 | 4.12 | 4.19 | 4.19 | 1.45% | 1,528,000 |
| Oct 23, 2025 | 4.06 | 4.17 | 4.04 | 4.13 | 4.13 | 0.73% | 1,043,200 |
| Oct 22, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | 1.49% | 1,312,300 |
| Oct 21, 2025 | 3.99 | 4.04 | 3.93 | 4.04 | 4.04 | 0.25% | 1,329,300 |
| Oct 20, 2025 | 3.98 | 4.07 | 3.96 | 4.03 | 4.03 | 1.26% | 1,437,100 |
| Oct 17, 2025 | 3.97 | 4.00 | 3.89 | 3.98 | 3.98 | -0.75% | 1,225,000 |
| Oct 16, 2025 | 4.04 | 4.10 | 3.97 | 4.01 | 4.01 | -1.72% | 1,209,200 |
| Oct 15, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 2.00% | 1,192,400 |
| Oct 14, 2025 | 3.90 | 4.01 | 3.87 | 4.00 | 4.00 | 1.78% | 835,200 |
| Oct 13, 2025 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | -1.50% | 1,153,200 |
| Oct 10, 2025 | 4.08 | 4.09 | 3.95 | 3.99 | 3.99 | -2.21% | 1,461,100 |
| Oct 9, 2025 | 4.13 | 4.16 | 4.04 | 4.08 | 4.08 | -1.69% | 1,068,800 |
| Oct 8, 2025 | 4.10 | 4.17 | 4.07 | 4.15 | 4.15 | - | 831,400 |
| Oct 7, 2025 | 4.24 | 4.24 | 4.09 | 4.15 | 4.15 | -2.12% | 843,200 |
| Oct 6, 2025 | 4.29 | 4.33 | 4.20 | 4.24 | 4.24 | -1.62% | 628,600 |
| Oct 3, 2025 | 4.33 | 4.35 | 4.25 | 4.31 | 4.31 | -0.46% | 745,800 |
| Oct 2, 2025 | 4.44 | 4.44 | 4.26 | 4.33 | 4.33 | -2.26% | 897,600 |
| Oct 1, 2025 | 4.43 | 4.43 | 4.35 | 4.43 | 4.43 | 0.23% | 688,100 |
| Sep 30, 2025 | 4.40 | 4.45 | 4.37 | 4.42 | 4.42 | 0.68% | 605,800 |
| Sep 29, 2025 | 4.42 | 4.45 | 4.37 | 4.39 | 4.39 | -0.45% | 375,900 |
| Sep 26, 2025 | 4.35 | 4.42 | 4.32 | 4.41 | 4.41 | 0.92% | 540,900 |
| Sep 25, 2025 | 4.41 | 4.45 | 4.30 | 4.37 | 4.37 | -1.35% | 684,800 |
| Sep 24, 2025 | 4.53 | 4.56 | 4.40 | 4.43 | 4.43 | -1.34% | 533,800 |
| Sep 23, 2025 | 4.44 | 4.60 | 4.43 | 4.49 | 4.49 | 0.22% | 685,600 |
| Sep 22, 2025 | 4.55 | 4.58 | 4.43 | 4.48 | 4.48 | -3.24% | 605,400 |
| Sep 19, 2025 | 4.59 | 4.63 | 4.50 | 4.63 | 4.63 | 1.76% | 438,500 |
| Sep 18, 2025 | 4.60 | 4.72 | 4.54 | 4.55 | 4.55 | -0.66% | 726,600 |
| Sep 17, 2025 | 4.46 | 4.64 | 4.36 | 4.58 | 4.58 | 4.09% | 1,326,700 |
| Sep 16, 2025 | 4.58 | 4.60 | 4.39 | 4.40 | 4.40 | -1.12% | 864,900 |
| Sep 15, 2025 | 4.33 | 4.60 | 4.33 | 4.45 | 4.45 | 2.30% | 1,262,900 |
| Sep 12, 2025 | 4.27 | 4.40 | 4.20 | 4.35 | 4.35 | 2.35% | 910,300 |
| Sep 11, 2025 | 4.16 | 4.30 | 4.16 | 4.25 | 4.25 | 1.67% | 1,184,100 |
| Sep 10, 2025 | 4.17 | 4.27 | 4.16 | 4.18 | 4.18 | 0.24% | 727,200 |
| Sep 9, 2025 | 4.15 | 4.18 | 4.08 | 4.17 | 4.17 | 0.72% | 1,106,800 |
| Sep 8, 2025 | 4.33 | 4.33 | 4.06 | 4.14 | 4.14 | -3.50% | 1,638,800 |
| Sep 5, 2025 | 4.33 | 4.46 | 4.23 | 4.29 | 4.29 | -0.46% | 876,600 |
| Sep 4, 2025 | 4.18 | 4.31 | 4.12 | 4.31 | 4.31 | 4.36% | 1,147,800 |
| Sep 3, 2025 | 4.24 | 4.28 | 4.10 | 4.13 | 4.13 | -3.05% | 768,500 |
| Sep 2, 2025 | 4.30 | 4.34 | 4.21 | 4.26 | 4.26 | -1.16% | 452,900 |
| Sep 1, 2025 | 4.48 | 4.49 | 4.28 | 4.31 | 4.31 | -3.79% | 606,300 |
| Aug 29, 2025 | 4.45 | 4.49 | 4.40 | 4.48 | 4.48 | 0.45% | 423,400 |
| Aug 28, 2025 | 4.41 | 4.55 | 4.41 | 4.46 | 4.46 | 1.59% | 947,400 |
| Aug 27, 2025 | 4.28 | 4.39 | 4.25 | 4.39 | 4.39 | 3.05% | 496,800 |
| Aug 26, 2025 | 4.31 | 4.34 | 4.24 | 4.26 | 4.26 | -0.93% | 434,600 |
| Aug 25, 2025 | 4.33 | 4.38 | 4.27 | 4.30 | 4.30 | -0.23% | 329,800 |
| Aug 22, 2025 | 4.20 | 4.33 | 4.19 | 4.31 | 4.31 | 2.86% | 980,300 |