Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil · Delayed Price · Currency is BRL 4.620
-0.020 (-0.43%)
Oct 16, 2026, 5:04 PM GMT-3
Positivo Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.58 | 4.78 | 4.51 | 4.62 | 4.62 | -0.43% | 957,400 |
| Oct 15, 2026 | 4.63 | 4.86 | 4.56 | 4.64 | 4.64 | -2.11% | 892,900 |
| Oct 14, 2026 | 4.66 | 4.74 | 4.47 | 4.74 | 4.74 | -0.42% | 1,625,800 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.65 | 4.76 | 4.76 | -5.56% | 2,000,400 |
| Oct 9, 2026 | 4.41 | 5.09 | 4.41 | 5.04 | 5.04 | 14.55% | 3,383,800 |
| Oct 8, 2026 | 4.06 | 4.40 | 4.06 | 4.40 | 4.40 | 8.11% | 1,838,500 |
| Oct 7, 2026 | 4.05 | 4.20 | 4.04 | 4.07 | 4.07 | 0.49% | 1,248,100 |
| Oct 6, 2026 | 3.99 | 4.09 | 3.95 | 4.05 | 4.05 | 3.85% | 1,632,200 |
| Oct 5, 2026 | 3.99 | 4.10 | 3.90 | 3.90 | 3.90 | 4.00% | 2,219,100 |
| Oct 2, 2026 | 3.68 | 3.83 | 3.65 | 3.75 | 3.75 | 2.18% | 1,208,600 |
| Oct 1, 2026 | 3.71 | 3.75 | 3.55 | 3.67 | 3.67 | -1.08% | 611,100 |
| Sep 30, 2026 | 3.55 | 3.76 | 3.55 | 3.71 | 3.71 | 4.80% | 1,307,500 |
| Sep 29, 2026 | 3.59 | 3.62 | 3.54 | 3.54 | 3.54 | -1.39% | 426,800 |
| Sep 28, 2026 | 3.52 | 3.60 | 3.48 | 3.59 | 3.59 | 1.13% | 433,000 |
| Sep 25, 2026 | 3.43 | 3.69 | 3.43 | 3.55 | 3.55 | 3.80% | 1,643,600 |
| Sep 24, 2026 | 3.45 | 3.48 | 3.41 | 3.42 | 3.42 | -1.16% | 429,800 |
| 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 |