Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil · Delayed Price · Currency is BRL 4.070
-0.070 (-1.69%)
May 29, 2026, 5:07 PM GMT-3
Positivo Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.22 | 4.24 | 4.13 | 4.19 | 4.19 | -0.71% | 785,300 |
| Apr 27, 2026 | 4.33 | 4.36 | 4.18 | 4.22 | 4.22 | -1.86% | 1,023,000 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.30 | 4.30 | 4.30 | -8.70% | 1,399,700 |
| Apr 23, 2026 | 4.78 | 4.78 | 4.64 | 4.71 | 4.71 | -0.21% | 826,700 |
| Apr 22, 2026 | 4.72 | 4.80 | 4.70 | 4.72 | 4.72 | 0.85% | 1,125,900 |
| Apr 20, 2026 | 4.60 | 4.77 | 4.55 | 4.68 | 4.68 | 0.65% | 1,440,600 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.60 | 4.65 | 4.65 | 1.97% | 639,600 |
| Apr 16, 2026 | 4.55 | 4.58 | 4.49 | 4.56 | 4.56 | 1.11% | 571,900 |
| Apr 15, 2026 | 4.58 | 4.64 | 4.51 | 4.51 | 4.51 | -1.96% | 385,700 |
| Apr 14, 2026 | 4.64 | 4.69 | 4.49 | 4.60 | 4.60 | -0.86% | 1,032,600 |
| Apr 13, 2026 | 4.60 | 4.68 | 4.51 | 4.64 | 4.64 | 0.22% | 1,102,700 |
| Apr 10, 2026 | 4.53 | 4.67 | 4.48 | 4.63 | 4.63 | 1.31% | 1,264,800 |
| Apr 9, 2026 | 4.38 | 4.57 | 4.36 | 4.57 | 4.57 | 4.82% | 1,234,300 |
| Apr 8, 2026 | 4.31 | 4.39 | 4.28 | 4.36 | 4.36 | 3.56% | 1,500,400 |
| Apr 7, 2026 | 4.26 | 4.30 | 4.13 | 4.21 | 4.21 | -1.41% | 1,809,700 |
| Apr 6, 2026 | 4.35 | 4.35 | 4.17 | 4.27 | 4.27 | -0.70% | 921,800 |
| Apr 2, 2026 | 4.19 | 4.35 | 4.07 | 4.30 | 4.30 | 2.14% | 1,862,300 |
| Apr 1, 2026 | 4.20 | 4.30 | 4.16 | 4.21 | 4.21 | 2.68% | 1,587,700 |
| Mar 31, 2026 | 4.03 | 4.17 | 4.02 | 4.10 | 4.10 | 3.02% | 1,392,600 |
| Mar 30, 2026 | 4.07 | 4.08 | 3.97 | 3.98 | 3.98 | -1.00% | 1,232,100 |
| Mar 27, 2026 | 4.05 | 4.07 | 3.98 | 4.02 | 4.02 | -1.23% | 1,654,400 |
| Mar 26, 2026 | 4.14 | 4.20 | 4.03 | 4.07 | 4.07 | -2.40% | 1,306,700 |
| Mar 25, 2026 | 4.14 | 4.27 | 4.14 | 4.17 | 4.17 | 0.72% | 942,200 |
| Mar 24, 2026 | 4.17 | 4.20 | 4.09 | 4.14 | 4.14 | -1.43% | 949,800 |
| Mar 23, 2026 | 4.21 | 4.30 | 4.14 | 4.20 | 4.20 | - | 1,672,400 |
| Mar 20, 2026 | 4.40 | 4.47 | 4.13 | 4.20 | 4.20 | -5.83% | 1,683,500 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.24 | 4.46 | 4.46 | 2.06% | 1,999,200 |
| Mar 18, 2026 | 4.38 | 4.48 | 4.33 | 4.37 | 4.37 | -0.91% | 887,000 |
| Mar 17, 2026 | 4.54 | 4.59 | 4.39 | 4.41 | 4.41 | -3.29% | 724,000 |