Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil · Delayed Price · Currency is BRL 4.410
+0.040 (0.92%)
Sep 26, 2025, 5:06 PM GMT-3
Positivo Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.35 | 4.42 | 4.32 | 4.41 | 4.41 | 0.92% | 539,900 |
| 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 |
| Aug 21, 2025 | 4.16 | 4.26 | 4.11 | 4.19 | 4.19 | -0.71% | 467,800 |
| Aug 20, 2025 | 4.29 | 4.32 | 4.17 | 4.22 | 4.22 | -0.94% | 456,300 |
| Aug 19, 2025 | 4.21 | 4.31 | 4.17 | 4.26 | 4.26 | 0.47% | 739,700 |
| Aug 18, 2025 | 4.05 | 4.31 | 4.05 | 4.24 | 4.24 | 4.18% | 1,029,500 |
| Aug 15, 2025 | 4.10 | 4.20 | 4.01 | 4.07 | 4.07 | -1.69% | 666,900 |
| Aug 14, 2025 | 4.16 | 4.38 | 4.11 | 4.14 | 4.14 | -0.24% | 1,348,700 |
| Aug 13, 2025 | 4.14 | 4.17 | 4.08 | 4.15 | 4.15 | 0.73% | 716,100 |
| Aug 12, 2025 | 4.03 | 4.24 | 4.02 | 4.12 | 4.12 | 3.26% | 1,270,400 |
| Aug 11, 2025 | 4.07 | 4.09 | 3.98 | 3.99 | 3.99 | -2.21% | 800,200 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 519,000 |
| Aug 7, 2025 | 4.15 | 4.17 | 4.04 | 4.12 | 4.12 | -0.24% | 556,200 |
| Aug 6, 2025 | 4.07 | 4.17 | 4.06 | 4.13 | 4.13 | 1.47% | 668,600 |
| Aug 5, 2025 | 4.04 | 4.11 | 3.97 | 4.07 | 4.07 | 0.25% | 996,000 |
| Aug 4, 2025 | 4.01 | 4.14 | 3.98 | 4.06 | 4.06 | 2.27% | 894,900 |
| Aug 1, 2025 | 4.00 | 4.05 | 3.90 | 3.97 | 3.97 | - | 1,405,300 |
| Jul 31, 2025 | 4.11 | 4.11 | 3.96 | 3.97 | 3.97 | -3.41% | 1,178,300 |
| Jul 30, 2025 | 4.05 | 4.17 | 3.93 | 4.11 | 4.11 | 1.48% | 1,974,700 |
| Jul 29, 2025 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | -1.46% | 844,600 |
| Jul 28, 2025 | 4.23 | 4.24 | 4.05 | 4.11 | 4.11 | -2.14% | 1,142,900 |
| Jul 25, 2025 | 4.28 | 4.32 | 4.20 | 4.20 | 4.20 | -1.41% | 644,100 |
| Jul 24, 2025 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -0.93% | 564,000 |
| Jul 23, 2025 | 4.29 | 4.37 | 4.24 | 4.30 | 4.30 | 0.94% | 859,500 |
| Jul 22, 2025 | 4.26 | 4.36 | 4.26 | 4.26 | 4.26 | 0.71% | 364,500 |
| Jul 21, 2025 | 4.40 | 4.41 | 4.23 | 4.23 | 4.23 | -3.64% | 1,017,100 |