Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil · Delayed Price · Currency is BRL 3.550
+0.030 (0.85%)
Jul 31, 2026, 5:04 PM GMT-3
Positivo Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.02 | 4.02 | 3.88 | 3.95 | 3.95 | -1.00% | 556,400 |
| Jul 14, 2026 | 4.00 | 4.04 | 3.93 | 3.99 | 3.99 | - | 348,500 |
| Jul 13, 2026 | 3.89 | 3.99 | 3.87 | 3.99 | 3.99 | 0.50% | 413,300 |
| Jul 10, 2026 | 3.88 | 4.02 | 3.88 | 3.97 | 3.97 | 3.12% | 861,300 |
| 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% | 375,800 |
| 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% | 1,516,000 |
| 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% | 1,358,900 |
| Jun 16, 2026 | 3.73 | 3.85 | 3.73 | 3.79 | 3.79 | 1.07% | 1,101,400 |
| Jun 15, 2026 | 3.68 | 3.85 | 3.66 | 3.75 | 3.75 | 3.02% | 1,378,000 |
| 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% | 1,432,900 |
| 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% | 2,654,900 |
| Jun 2, 2026 | 4.07 | 4.13 | 4.02 | 4.06 | 4.06 | -0.98% | 425,800 |
| Jun 1, 2026 | 4.01 | 4.12 | 4.01 | 4.10 | 4.10 | 0.74% | 733,000 |
| May 29, 2026 | 4.14 | 4.14 | 3.97 | 4.07 | 4.07 | -1.69% | 862,500 |
| May 28, 2026 | 4.11 | 4.20 | 4.11 | 4.14 | 4.14 | 0.24% | 571,500 |
| 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 |