Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil · Delayed Price · Currency is BRL 3.850
+0.070 (1.85%)
Jul 9, 2026, 5:04 PM GMT-3
Positivo Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.80 | 3.91 | 3.78 | 3.85 | 3.85 | 1.85% | 340,100 |
| Jul 8, 2026 | 3.78 | 3.82 | 3.72 | 3.78 | 3.78 | 0.53% | 376,400 |
| Jul 7, 2026 | 3.75 | 3.81 | 3.70 | 3.76 | 3.76 | 0.53% | 532,400 |
| Jul 6, 2026 | 3.92 | 3.92 | 3.68 | 3.74 | 3.74 | -4.59% | 933,200 |
| Jul 3, 2026 | 3.95 | 3.95 | 3.86 | 3.92 | 3.92 | -0.25% | 353,000 |
| Jul 2, 2026 | 4.04 | 4.12 | 3.92 | 3.93 | 3.93 | -3.68% | 724,900 |
| Jul 1, 2026 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 352,600 |
| Jun 30, 2026 | 4.10 | 4.17 | 4.07 | 4.10 | 4.10 | 0.99% | 620,500 |
| Jun 29, 2026 | 3.96 | 4.11 | 3.96 | 4.06 | 4.06 | 1.75% | 413,400 |
| Jun 26, 2026 | 3.90 | 4.00 | 3.90 | 3.99 | 3.99 | 1.53% | 372,300 |
| Jun 25, 2026 | 3.95 | 3.98 | 3.90 | 3.93 | 3.93 | -0.25% | 407,400 |
| Jun 24, 2026 | 3.87 | 3.96 | 3.85 | 3.94 | 3.94 | 2.07% | 600,900 |
| Jun 23, 2026 | 3.90 | 3.95 | 3.83 | 3.86 | 3.86 | -1.03% | 1,517,100 |
| Jun 22, 2026 | 4.04 | 4.07 | 3.79 | 3.90 | 3.90 | -2.50% | 2,029,900 |
| Jun 19, 2026 | 3.80 | 4.22 | 3.80 | 4.00 | 4.00 | 5.54% | 2,621,600 |
| Jun 18, 2026 | 3.74 | 3.84 | 3.73 | 3.79 | 3.79 | 1.61% | 712,000 |
| Jun 17, 2026 | 3.79 | 3.83 | 3.67 | 3.73 | 3.73 | -1.58% | 1,359,000 |
| Jun 16, 2026 | 3.73 | 3.85 | 3.73 | 3.79 | 3.79 | 1.07% | 1,104,100 |
| Jun 15, 2026 | 3.68 | 3.85 | 3.66 | 3.75 | 3.75 | 3.02% | 1,383,300 |
| Jun 12, 2026 | 3.54 | 3.70 | 3.51 | 3.64 | 3.64 | 3.12% | 1,362,400 |
| Jun 11, 2026 | 3.35 | 3.60 | 3.30 | 3.53 | 3.53 | 4.75% | 1,330,200 |
| Jun 10, 2026 | 3.47 | 3.47 | 3.32 | 3.37 | 3.37 | -2.32% | 1,120,400 |
| Jun 9, 2026 | 3.46 | 3.52 | 3.38 | 3.45 | 3.45 | 1.47% | 1,440,900 |
| Jun 8, 2026 | 3.66 | 3.67 | 3.37 | 3.40 | 3.40 | -7.10% | 2,542,200 |
| Jun 5, 2026 | 3.79 | 3.79 | 3.64 | 3.66 | 3.66 | -2.40% | 1,166,600 |
| Jun 3, 2026 | 4.05 | 4.05 | 3.68 | 3.75 | 3.75 | -7.64% | 2,702,300 |
| Jun 2, 2026 | 4.07 | 4.13 | 4.02 | 4.06 | 4.06 | -0.98% | 426,800 |
| Jun 1, 2026 | 4.01 | 4.12 | 4.01 | 4.10 | 4.10 | 0.74% | 735,400 |
| May 29, 2026 | 4.14 | 4.14 | 3.97 | 4.07 | 4.07 | -1.69% | 864,300 |
| May 28, 2026 | 4.11 | 4.20 | 4.11 | 4.14 | 4.14 | 0.24% | 584,500 |
| May 27, 2026 | 4.16 | 4.24 | 4.11 | 4.13 | 4.13 | -0.96% | 416,100 |
| May 26, 2026 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 1.71% | 491,300 |
| May 25, 2026 | 4.07 | 4.18 | 4.07 | 4.10 | 4.10 | 0.99% | 564,500 |
| May 22, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 4.06 | -0.73% | 360,600 |
| May 21, 2026 | 4.18 | 4.20 | 4.04 | 4.09 | 4.09 | -1.92% | 589,900 |
| May 20, 2026 | 3.94 | 4.26 | 3.94 | 4.17 | 4.17 | 4.51% | 1,777,700 |
| May 19, 2026 | 3.95 | 4.02 | 3.86 | 3.99 | 3.99 | 1.01% | 999,600 |
| May 18, 2026 | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | 1.80% | 698,500 |
| May 15, 2026 | 3.89 | 3.96 | 3.83 | 3.88 | 3.88 | -2.27% | 1,384,200 |
| May 14, 2026 | 4.23 | 4.30 | 3.77 | 3.97 | 3.97 | -6.15% | 5,264,200 |
| May 13, 2026 | 4.42 | 4.43 | 4.21 | 4.23 | 4.23 | -4.08% | 972,700 |
| May 12, 2026 | 4.34 | 4.47 | 4.34 | 4.41 | 4.41 | -0.68% | 678,800 |
| May 11, 2026 | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | -0.45% | 905,100 |
| May 8, 2026 | 4.50 | 4.65 | 4.46 | 4.46 | 4.46 | -1.55% | 691,900 |
| May 7, 2026 | 4.60 | 4.64 | 4.51 | 4.53 | 4.53 | -0.44% | 818,400 |
| May 6, 2026 | 4.32 | 4.63 | 4.32 | 4.55 | 4.55 | 6.56% | 1,761,100 |
| May 5, 2026 | 4.26 | 4.33 | 4.25 | 4.27 | 4.27 | - | 332,500 |
| May 4, 2026 | 4.22 | 4.41 | 4.17 | 4.27 | 4.27 | 1.67% | 661,600 |
| Apr 30, 2026 | 4.12 | 4.23 | 4.12 | 4.20 | 4.20 | 1.94% | 586,400 |
| Apr 29, 2026 | 4.16 | 4.23 | 4.11 | 4.12 | 4.12 | -1.67% | 1,102,400 |