Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil · Delayed Price · Currency is BRL 3.510
+0.090 (2.63%)
Sep 25, 2026, 11:00 AM GMT-3
Positivo Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.45 | 3.48 | 3.41 | 3.42 | - | -1.16% | 432,300 |
| Sep 23, 2026 | 3.49 | 3.54 | 3.42 | 3.46 | 3.46 | -0.29% | 625,300 |
| Sep 22, 2026 | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | 1.17% | 494,600 |
| Sep 21, 2026 | 3.43 | 3.50 | 3.43 | 3.43 | 3.43 | 0.29% | 674,700 |
| Sep 18, 2026 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | - | 427,000 |
| Sep 17, 2026 | 3.45 | 3.49 | 3.41 | 3.42 | 3.42 | -1.44% | 252,000 |
| Sep 16, 2026 | 3.46 | 3.51 | 3.43 | 3.47 | 3.47 | 0.29% | 641,600 |
| Sep 15, 2026 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | -0.57% | 832,400 |
| Sep 14, 2026 | 3.47 | 3.48 | 3.40 | 3.48 | 3.48 | -0.29% | 384,700 |
| Sep 11, 2026 | 3.52 | 3.54 | 3.44 | 3.49 | 3.49 | -0.57% | 335,000 |
| Sep 10, 2026 | 3.40 | 3.55 | 3.36 | 3.51 | 3.51 | 3.24% | 1,330,100 |
| Sep 9, 2026 | 3.46 | 3.47 | 3.39 | 3.40 | 3.40 | -0.87% | 605,200 |
| Sep 8, 2026 | 3.43 | 3.48 | 3.40 | 3.43 | 3.43 | 0.29% | 515,200 |
| Sep 4, 2026 | 3.44 | 3.48 | 3.34 | 3.42 | 3.42 | -0.58% | 911,000 |
| Sep 3, 2026 | 3.47 | 3.52 | 3.41 | 3.44 | 3.44 | -0.58% | 772,900 |
| Sep 2, 2026 | 3.41 | 3.48 | 3.38 | 3.46 | 3.46 | 2.06% | 807,000 |
| Sep 1, 2026 | 3.30 | 3.46 | 3.28 | 3.39 | 3.39 | 2.73% | 1,268,600 |
| Aug 31, 2026 | 3.36 | 3.39 | 3.29 | 3.30 | 3.30 | -1.79% | 1,783,200 |
| Aug 28, 2026 | 3.34 | 3.36 | 3.29 | 3.36 | 3.36 | 0.60% | 777,000 |
| Aug 27, 2026 | 3.41 | 3.41 | 3.32 | 3.34 | 3.34 | -1.47% | 643,000 |
| Aug 26, 2026 | 3.44 | 3.47 | 3.35 | 3.39 | 3.39 | -1.17% | 905,400 |
| Aug 25, 2026 | 3.42 | 3.48 | 3.38 | 3.43 | 3.43 | 0.29% | 596,600 |
| Aug 24, 2026 | 3.38 | 3.48 | 3.35 | 3.42 | 3.42 | 0.59% | 500,200 |
| Aug 21, 2026 | 3.32 | 3.41 | 3.29 | 3.40 | 3.40 | 3.03% | 1,000,700 |
| Aug 20, 2026 | 3.30 | 3.41 | 3.25 | 3.30 | 3.30 | -0.60% | 885,500 |
| Aug 19, 2026 | 3.42 | 3.44 | 3.18 | 3.32 | 3.32 | -1.19% | 1,132,400 |
| Aug 18, 2026 | 3.37 | 3.37 | 3.27 | 3.36 | 3.36 | -0.30% | 767,100 |
| Aug 17, 2026 | 3.32 | 3.39 | 3.25 | 3.37 | 3.37 | 1.51% | 736,300 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.25 | 3.32 | 3.32 | -3.21% | 1,067,700 |
| Aug 13, 2026 | 3.35 | 3.50 | 3.33 | 3.43 | 3.43 | 3.00% | 746,900 |
| Aug 12, 2026 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | 1.52% | 528,000 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.25 | 3.28 | 3.28 | -6.29% | 1,381,100 |
| Aug 10, 2026 | 3.54 | 3.55 | 3.40 | 3.50 | 3.50 | -0.85% | 758,400 |
| Aug 7, 2026 | 3.49 | 3.56 | 3.48 | 3.53 | 3.53 | 1.44% | 543,800 |
| Aug 6, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 300,700 |
| Aug 5, 2026 | 3.48 | 3.52 | 3.43 | 3.46 | 3.46 | -1.14% | 711,000 |
| Aug 4, 2026 | 3.55 | 3.58 | 3.45 | 3.50 | 3.50 | -0.28% | 476,400 |
| Aug 3, 2026 | 3.55 | 3.61 | 3.47 | 3.51 | 3.51 | -1.13% | 862,100 |
| Jul 31, 2026 | 3.56 | 3.59 | 3.40 | 3.55 | 3.55 | 0.85% | 759,000 |
| Jul 30, 2026 | 3.53 | 3.62 | 3.50 | 3.52 | 3.52 | -0.85% | 656,200 |
| Jul 29, 2026 | 3.59 | 3.60 | 3.48 | 3.55 | 3.55 | -1.39% | 539,400 |
| Jul 28, 2026 | 3.57 | 3.68 | 3.54 | 3.60 | 3.60 | 2.27% | 396,100 |
| Jul 27, 2026 | 3.53 | 3.65 | 3.52 | 3.52 | 3.52 | -0.85% | 333,600 |
| Jul 24, 2026 | 3.65 | 3.65 | 3.52 | 3.55 | 3.55 | -3.27% | 329,400 |
| Jul 23, 2026 | 3.70 | 3.74 | 3.59 | 3.67 | 3.67 | -0.81% | 732,600 |
| Jul 22, 2026 | 3.69 | 3.77 | 3.68 | 3.70 | 3.70 | 0.54% | 284,900 |
| Jul 21, 2026 | 3.68 | 3.77 | 3.66 | 3.68 | 3.68 | -0.54% | 329,800 |
| Jul 20, 2026 | 3.81 | 3.81 | 3.64 | 3.70 | 3.70 | -2.63% | 505,400 |
| Jul 17, 2026 | 3.84 | 3.88 | 3.74 | 3.80 | 3.80 | -2.06% | 454,500 |
| Jul 16, 2026 | 3.97 | 3.97 | 3.85 | 3.88 | 3.88 | -1.77% | 496,600 |