São Paulo - Delayed Quote
BRL
Positivo Tecnologia S.A. (POSI3.SA)
2.9100
-0.2000
(-6.43%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.1000
3.1000
2.8900
2.9100
2.9100
2,381,200
Oct 29, 2026
3.3300
3.3500
3.0700
3.1100
3.1100
1,750,600
Oct 28, 2026
3.4600
3.5000
3.1600
3.3200
3.3200
2,604,900
Oct 27, 2026
3.6300
3.7700
3.4700
3.5100
3.5100
2,257,900
Oct 26, 2026
4.1100
4.2100
3.4400
3.5900
3.5900
3,741,900
Oct 23, 2026
4.7600
5.1500
4.7600
5.0800
5.0800
1,660,500
Oct 22, 2026
4.8500
4.9600
4.6500
4.8000
4.8000
1,816,300
Oct 21, 2026
5.0000
5.2100
4.8900
4.9200
4.9200
1,479,700
Oct 20, 2026
4.8800
5.1000
4.8800
5.0900
5.0900
1,226,000
Oct 19, 2026
4.6300
5.0800
4.6200
4.8700
4.8700
2,054,600
Oct 16, 2026
4.5800
4.7800
4.5100
4.6200
4.6200
957,500
Oct 15, 2026
4.6300
4.8600
4.5600
4.6400
4.6400
894,400
Oct 14, 2026
4.6600
4.7400
4.4700
4.7400
4.7400
1,627,900
Oct 13, 2026
5.0000
5.0000
4.6500
4.7600
4.7600
2,004,000
Oct 9, 2026
4.4100
5.0900
4.4100
5.0400
5.0400
3,395,300
Oct 8, 2026
4.0600
4.4000
4.0600
4.4000
4.4000
1,842,400
Oct 7, 2026
4.0500
4.2000
4.0400
4.0700
4.0700
1,250,300
Oct 6, 2026
3.9900
4.0900
3.9500
4.0500
4.0500
1,632,200
Oct 5, 2026
3.9900
4.1000
3.9000
3.9000
3.9000
2,225,100
Oct 2, 2026
3.6800
3.8300
3.6500
3.7500
3.7500
1,208,900
Oct 1, 2026
3.7100
3.7500
3.5500
3.6400
3.6400
611,100
Sep 30, 2026
3.5500
3.7600
3.5500
3.7100
3.7100
1,307,500
Sep 29, 2026
3.5900
3.6200
3.5400
3.5400
3.5400
437,800
Sep 28, 2026
3.5200
3.6000
3.4800
3.5900
3.5900
433,200
Sep 25, 2026
3.4300
3.6900
3.4300
3.5500
3.5500
1,643,700
Sep 24, 2026
3.4500
3.4800
3.4100
3.4200
3.4200
443,100
Sep 23, 2026
3.4900
3.5400
3.4200
3.4600
3.4600
644,600
Sep 22, 2026
3.4300
3.4800
3.4100
3.4700
3.4700
496,800
Sep 21, 2026
3.4300
3.5000
3.4300
3.4300
3.4300
680,000
Sep 18, 2026
3.4000
3.4200
3.3400
3.4200
3.4200
432,100
Sep 17, 2026
3.4500
3.4900
3.4100
3.4200
3.4200
252,000
Sep 16, 2026
3.4600
3.5000
3.4300
3.4700
3.4700
643,500
Sep 15, 2026
3.4800
3.5100
3.4300
3.4600
3.4600
832,600
Sep 14, 2026
3.4700
3.4800
3.4000
3.4800
3.4800
385,000
Sep 11, 2026
3.5200
3.5400
3.4400
3.4900
3.4900
337,000
Sep 10, 2026
3.4000
3.5500
3.3600
3.5100
3.5100
1,330,700
Sep 9, 2026
3.4600
3.4700
3.3900
3.4000
3.4000
605,200
Sep 8, 2026
3.4300
3.4800
3.4000
3.4300
3.4300
517,000
Sep 4, 2026
3.4400
3.4800
3.3400
3.4200
3.4200
911,600
Sep 3, 2026
3.4700
3.5200
3.4100
3.4400
3.4400
772,900
Sep 2, 2026
3.4100
3.4800
3.3800
3.4600
3.4600
807,500
Sep 1, 2026
3.3000
3.4600
3.2800
3.3900
3.3900
1,321,700
Aug 31, 2026
3.3600
3.3900
3.2900
3.3000
3.3000
1,803,600
Aug 28, 2026
3.3400
3.3600
3.2900
3.3600
3.3600
778,000
Aug 27, 2026
3.4100
3.4100
3.3200
3.3400
3.3400
644,200
Aug 26, 2026
3.4400
3.4700
3.3500
3.3900
3.3900
907,600
Aug 25, 2026
3.4200
3.4800
3.3800
3.4300
3.4300
596,700
Aug 24, 2026
3.3800
3.4800
3.3500
3.4200
3.4200
500,500
Aug 21, 2026
3.3200
3.4100
3.2900
3.4000
3.4000
1,000,700
Aug 20, 2026
3.3000
3.4100
3.2500
3.3000
3.3000
885,500
Aug 19, 2026
3.4200
3.4400
3.1800
3.3200
3.3200
1,132,400
Aug 18, 2026
3.3700
3.3700
3.2700
3.3600
3.3600
767,100
Aug 17, 2026
3.3200
3.3900
3.2500
3.3700
3.3700
736,300
Aug 14, 2026
3.5000
3.5000
3.2500
3.3200
3.3200
1,069,100
Aug 13, 2026
3.3500
3.5000
3.3300
3.4300
3.4300
746,900
Aug 12, 2026
3.3000
3.3900
3.3000
3.3300
3.3300
528,800
Aug 11, 2026
3.5000
3.5000
3.2500
3.2800
3.2800
1,381,100
Aug 10, 2026
3.5400
3.5500
3.4000
3.5000
3.5000
759,400
Aug 7, 2026
3.4900
3.5600
3.4800
3.5300
3.5300
543,800
Aug 6, 2026
3.4800
3.5000
3.4400
3.4800
3.4800
300,900
Aug 5, 2026
3.4800
3.5200
3.4300
3.4600
3.4600
715,800
Aug 4, 2026
3.5500
3.5800
3.4500
3.5000
3.5000
491,800
Aug 3, 2026
3.5500
3.6100
3.4700
3.5100
3.5100
864,700
Jul 31, 2026
3.5600
3.5900
3.4000
3.5500
3.5500
759,100
Jul 30, 2026
3.5300
3.6200
3.5000
3.5200
3.5200
666,400
Jul 29, 2026
3.5900
3.6000
3.4800
3.5500
3.5500
542,100
Jul 28, 2026
3.5700
3.6800
3.5400
3.6000
3.6000
396,800
Jul 27, 2026
3.5300
3.6500
3.5200
3.5200
3.5200
354,200
Jul 24, 2026
3.6500
3.6500
3.5200
3.5500
3.5500
329,600
Jul 23, 2026
3.7000
3.7400
3.5900
3.6700
3.6700
732,600
Jul 22, 2026
3.6900
3.7700
3.6800
3.7000
3.7000
285,000
Jul 21, 2026
3.6800
3.7700
3.6600
3.6800
3.6800
335,100
Jul 20, 2026
3.8100
3.8100
3.6400
3.7000
3.7000
505,500
Jul 17, 2026
3.8400
3.8800
3.7400
3.8000
3.8000
454,700
Jul 16, 2026
3.9700
3.9700
3.8500
3.8800
3.8800
503,700
Jul 15, 2026
4.0200
4.0200
3.8800
3.9500
3.9500
556,600
Jul 14, 2026
4.0000
4.0400
3.9300
3.9900
3.9900
348,700
Jul 13, 2026
3.8900
3.9900
3.8700
3.9900
3.9900
413,300
Jul 10, 2026
3.8800
4.0200
3.8800
3.9700
3.9700
879,400
Jul 9, 2026
3.8000
3.9100
3.7800
3.8500
3.8500
340,100
Jul 8, 2026
3.7800
3.8200
3.7200
3.7800
3.7800
376,400
Jul 7, 2026
3.7500
3.8100
3.7000
3.7600
3.7600
539,400
Jul 6, 2026
3.9200
3.9200
3.6800
3.7400
3.7400
937,600
Jul 3, 2026
3.9500
3.9500
3.8600
3.9200
3.9200
353,000
Jul 2, 2026
4.0400
4.1200
3.9200
3.9300
3.9300
732,400
Jul 1, 2026
4.0600
4.1200
4.0400
4.0800
4.0800
358,000
Jun 30, 2026
4.1000
4.1700
4.0700
4.1000
4.1000
620,500
Jun 29, 2026
3.9600
4.1100
3.9600
4.0600
4.0600
414,100
Jun 26, 2026
3.9000
4.0000
3.9000
3.9900
3.9900
374,600
Jun 25, 2026
3.9500
3.9800
3.9000
3.9300
3.9300
407,400
Jun 24, 2026
3.8700
3.9600
3.8500
3.9400
3.9400
602,000
Jun 23, 2026
3.9000
3.9500
3.8300
3.8600
3.8600
1,517,100
Jun 22, 2026
4.0400
4.0700
3.7900
3.9000
3.9000
2,030,000
Jun 19, 2026
3.8000
4.2200
3.8000
4.0000
4.0000
2,626,800
Jun 18, 2026
3.7400
3.8400
3.7300
3.7900
3.7900
717,900
Jun 17, 2026
3.7900
3.8300
3.6700
3.7300
3.7300
1,359,000
Jun 16, 2026
3.7300
3.8500
3.7300
3.7900
3.7900
1,104,100
Jun 15, 2026
3.6800
3.8500
3.6600
3.7500
3.7500
1,383,300
Jun 12, 2026
3.5400
3.7000
3.5100
3.6400
3.6400
1,362,400
Jun 11, 2026
3.3500
3.6000
3.3000
3.5300
3.5300
1,331,300
Jun 10, 2026
3.4700
3.4700
3.3200
3.3700
3.3700
1,121,500
Jun 9, 2026
3.4600
3.5200
3.3800
3.4500
3.4500
1,440,900
Jun 8, 2026
3.6600
3.6700
3.3700
3.4000
3.4000
2,569,900
Jun 5, 2026
3.7900
3.7900
3.6400
3.6600
3.6600
1,185,700
Jun 3, 2026
4.0500
4.0500
3.6800
3.7500
3.7500
2,702,300
Jun 2, 2026
4.0700
4.1300
4.0200
4.0600
4.0600
426,800
Jun 1, 2026
4.0100
4.1200
4.0100
4.1000
4.1000
735,400
May 29, 2026
4.1400
4.1400
3.9700
4.0700
4.0700
863,100
May 28, 2026
4.1100
4.2000
4.1100
4.1400
4.1400
584,500
May 27, 2026
4.1600
4.2400
4.1100
4.1300
4.1300
420,100
May 26, 2026
4.1000
4.1700
4.0500
4.1700
4.1700
491,400
May 25, 2026
4.0700
4.1800
4.0700
4.1000
4.1000
566,000
May 22, 2026
4.0900
4.1000
4.0300
4.0600
4.0600
360,700
May 21, 2026
4.1800
4.2000
4.0400
4.0900
4.0900
589,900
May 20, 2026
3.9400
4.2600
3.9400
4.1700
4.1700
1,778,400
May 19, 2026
3.9500
4.0200
3.8600
3.9900
3.9900
1,004,100
May 18, 2026
3.8900
3.9600
3.8700
3.9500
3.9500
698,500
May 15, 2026
3.8900
3.9600
3.8300
3.8800
3.8800
1,385,500
May 14, 2026
4.2300
4.3000
3.7700
3.9700
3.9700
5,275,800
May 13, 2026
4.4200
4.4300
4.2100
4.2300
4.2300
977,700
May 12, 2026
4.3400
4.4700
4.3400
4.4100
4.4100
679,900
May 11, 2026
4.4200
4.4600
4.3500
4.4400
4.4400
912,100
May 8, 2026
4.5000
4.6500
4.4600
4.4600
4.4600
693,600
May 7, 2026
4.6000
4.6400
4.5100
4.5300
4.5300
818,400
May 6, 2026
4.3200
4.6300
4.3200
4.5500
4.5500
1,770,100
May 5, 2026
4.2600
4.3300
4.2500
4.2700
4.2700
334,000
May 4, 2026
4.2200
4.4100
4.1700
4.2700
4.2700
678,200
Apr 30, 2026
4.1200
4.2300
4.1200
4.2000
4.2000
591,700
Apr 29, 2026
4.1600
4.2300
4.1100
4.1200
4.1200
1,109,300
Apr 28, 2026
4.2200
4.2400
4.1300
4.1900
4.1900
788,500
Apr 27, 2026
4.3300
4.3600
4.1800
4.2200
4.2200
1,027,700
Apr 24, 2026
4.7600
4.7600
4.3000
4.3000
4.3000
1,405,100
Apr 23, 2026
4.7800
4.7800
4.6400
4.7100
4.7100
827,700
Apr 22, 2026
4.7200
4.8000
4.7000
4.7200
4.7200
1,129,700
Apr 20, 2026
4.6000
4.7700
4.5500
4.6800
4.6800
1,471,800
Apr 17, 2026
4.6000
4.7000
4.6000
4.6500
4.6500
644,700
Apr 16, 2026
4.5500
4.5800
4.4900
4.5600
4.5600
576,300
Apr 15, 2026
4.5800
4.6400
4.5100
4.5100
4.5100
386,000
Apr 14, 2026
4.6400
4.6900
4.4900
4.6000
4.6000
1,033,300
Apr 13, 2026
4.6000
4.6800
4.5100
4.6400
4.6400
1,104,600
Apr 10, 2026
4.5300
4.6700
4.4800
4.6300
4.6300
1,264,900
Apr 9, 2026
4.3800
4.5700
4.3600
4.5700
4.5700
1,235,500
Apr 8, 2026
4.3100
4.3900
4.2800
4.3600
4.3600
1,514,600
Apr 7, 2026
4.2600
4.3000
4.1300
4.2100
4.2100
1,809,700
Apr 6, 2026
4.3500
4.3500
4.1700
4.2700
4.2700
925,300
Apr 2, 2026
4.1900
4.3500
4.0700
4.3000
4.3000
1,863,300
Apr 1, 2026
4.2000
4.3000
4.1700
4.2100
4.2100
1,593,400
Mar 31, 2026
4.0300
4.1700
4.0200
4.1000
4.1000
1,393,500
Mar 30, 2026
4.0700
4.0800
3.9700
3.9800
3.9800
1,249,000
Mar 27, 2026
4.0500
4.0700
3.9800
4.0200
4.0200
1,654,600
Mar 26, 2026
4.1400
4.2000
4.0300
4.0700
4.0700
1,353,100
Mar 25, 2026
4.1400
4.2700
4.1400
4.1700
4.1700
952,400
Mar 24, 2026
4.1700
4.2000
4.0900
4.1400
4.1400
952,300
Mar 23, 2026
4.2100
4.3000
4.1400
4.2000
4.2000
1,690,000
Mar 20, 2026
4.4000
4.4700
4.1300
4.2000
4.2000
1,683,700
Mar 19, 2026
4.5000
4.5000
4.2400
4.4600
4.4600
2,003,700
Mar 18, 2026
4.3800
4.4800
4.3300
4.3700
4.3700
905,000
Mar 17, 2026
4.5400
4.5900
4.3900
4.4100
4.4100
772,000
Mar 16, 2026
4.5300
4.6200
4.5100
4.5600
4.5600
1,300,700
Mar 13, 2026
4.4400
4.6400
4.4400
4.5100
4.5100
1,664,700
Mar 12, 2026
4.4800
4.5800
4.4000
4.4600
4.4600
2,099,700
Mar 11, 2026
4.3500
4.5800
4.3500
4.5100
4.5100
1,695,900
Mar 10, 2026
4.2000
4.5000
4.2000
4.4000
4.4000
4,633,800
Mar 9, 2026
4.0300
4.2000
4.0300
4.1900
4.1900
1,172,400
Mar 6, 2026
4.0500
4.1100
4.0100
4.0600
4.0600
1,313,500
Mar 5, 2026
4.0300
4.1600
4.0200
4.0800
4.0800
1,461,300
Mar 4, 2026
3.9800
4.0600
3.9800
4.0300
4.0300
595,600
Mar 3, 2026
4.0700
4.0700
3.9200
3.9700
3.9700
1,786,500
Mar 2, 2026
4.0300
4.1700
3.9800
4.1400
4.1400
1,608,700
Feb 27, 2026
4.1100
4.1500
4.0300
4.0600
4.0600
1,752,000
Feb 26, 2026
4.2000
4.2400
4.1100
4.1100
4.1100
1,112,600
Feb 25, 2026
4.2500
4.2700
4.1400
4.2000
4.2000
1,198,900
Feb 24, 2026
4.1200
4.2500
4.1000
4.2100
4.2100
1,888,900
Feb 23, 2026
4.1400
4.1400
4.0300
4.0900
4.0900
1,545,800
Feb 20, 2026
4.0500
4.1300
4.0000
4.1300
4.1300
1,190,800
Feb 19, 2026
4.0900
4.0900
4.0100
4.0400
4.0400
1,156,800
Feb 18, 2026
4.0800
4.1800
4.0300
4.0600
4.0600
1,612,600
Feb 13, 2026
4.1000
4.1300
4.0200
4.0800
4.0800
975,500
Feb 12, 2026
4.1800
4.2000
4.0800
4.0900
4.0900
1,423,300
Feb 11, 2026
4.2200
4.2700
4.1700
4.1800
4.1800
1,309,000
Feb 10, 2026
4.2500
4.3000
4.2000
4.2100
4.2100
977,600
Feb 9, 2026
4.3000
4.3500
4.2300
4.3000
4.3000
805,800
Feb 6, 2026
4.2800
4.3500
4.2200
4.3200
4.3200
1,362,600
Feb 5, 2026
4.4200
4.4200
4.2900
4.3400
4.3400
1,720,900
Feb 4, 2026
4.6500
4.7000
4.3000
4.3500
4.3500
2,922,100
Feb 3, 2026
4.5700
4.7200
4.5400
4.7200
4.7200
1,762,300
Feb 2, 2026
4.5400
4.5900
4.4900
4.5700
4.5700
904,300
Jan 30, 2026
4.4300
4.5700
4.3400
4.5000
4.5000
1,658,300
Jan 29, 2026
4.6400
4.6500
4.2500
4.4000
4.4000
2,411,500
Jan 28, 2026
4.6300
4.7200
4.5600
4.6100
4.6100
1,083,400
Jan 27, 2026
4.5800
4.6900
4.5800
4.6200
4.6200
1,085,600
Jan 26, 2026
4.5300
4.6200
4.3900
4.5800
4.5800
1,351,900
Jan 23, 2026
4.3800
4.5200
4.3300
4.4900
4.4900
1,618,500
Jan 22, 2026
4.2200
4.4200
4.2100
4.3600
4.3600
2,423,500
Jan 21, 2026
4.0000
4.2200
3.9600
4.2000
4.2000
2,975,400
Jan 20, 2026
3.9300
4.0300
3.8800
3.9600
3.9600
1,573,400
Jan 19, 2026
3.9600
3.9600
3.9200
3.9200
3.9200
389,300
Jan 16, 2026
3.9700
3.9800
3.8700
3.9800
3.9800
1,905,700
Jan 15, 2026
4.0300
4.1000
3.9400
3.9600
3.9600
1,248,200
Jan 14, 2026
4.0600
4.0800
4.0000
4.0300
4.0300
666,800
Jan 13, 2026
4.1000
4.1000
4.0000
4.0500
4.0500
851,700
Jan 12, 2026
4.0900
4.1100
4.0000
4.1000
4.1000
895,400
Jan 9, 2026
4.0600
4.1000
4.0300
4.0700
4.0700
722,600
Jan 8, 2026
4.0900
4.1400
4.0500
4.0800
4.0800
840,100
Jan 7, 2026
0.179584
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
4.1000
4.1000
4.0200
4.0900
4.0900
1,409,500
Jan 6, 2026
4.2300
4.3000
4.1900
4.2900
4.1104
1,850,600
Jan 5, 2026
4.1100
4.2400
4.1100
4.1900
4.0146
1,450,100
Jan 2, 2026
4.1500
4.2400
4.1100
4.1100
3.9380
2,041,800
Dec 30, 2025
4.0400
4.0500
3.9800
4.0000
3.8326
660,500
Dec 29, 2025
4.0400
4.1000
3.9700
3.9800
3.8134
1,168,100
Dec 26, 2025
4.1500
4.1500
4.0000
4.0400
3.8709
2,024,900
Dec 23, 2025
4.1100
4.1700
4.0600
4.1300
3.9571
1,058,200
Dec 22, 2025
4.3000
4.3100
4.0900
4.0900
3.9188
888,400
Dec 19, 2025
4.3000
4.3200
4.2200
4.3100
4.1296
404,000
Dec 18, 2025
4.3700
4.4100
4.3000
4.3000
4.1200
493,300
Dec 17, 2025
4.4500
4.4500
4.3000
4.3600
4.1775
474,900
Dec 16, 2025
4.4900
4.4900
4.3600
4.4500
4.2637
933,500
Dec 15, 2025
4.4400
4.5700
4.4300
4.5300
4.3404
756,400
Dec 12, 2025
4.3000
4.5100
4.2800
4.4300
4.2446
1,055,100
Dec 11, 2025
4.2500
4.4000
4.2500
4.3600
4.1775
588,900
Dec 10, 2025
4.3600
4.3800
4.2500
4.3500
4.1679
631,300
Dec 9, 2025
4.3800
4.4000
4.1800
4.3500
4.1679
1,084,400
Dec 8, 2025
4.4700
4.5500
4.3100
4.3900
4.2062
959,400
Dec 5, 2025
4.7400
4.8000
4.4300
4.4600
4.2733
2,202,300
Dec 4, 2025
4.6000
4.7500
4.5300
4.6600
4.4649
1,087,300
Dec 3, 2025
4.4200
4.6300
4.4000
4.6000
4.4074
1,405,600
Dec 2, 2025
4.2200
4.4900
4.2200
4.4500
4.2637
1,354,300
Dec 1, 2025
4.2100
4.2900
4.1700
4.2500
4.0721
767,800
Nov 28, 2025
4.2600
4.3400
4.1600
4.2300
4.0529
1,462,700
Nov 27, 2025
4.1300
4.2500
4.0900
4.2500
4.0721
1,043,700
Nov 26, 2025
4.1100
4.2100
4.1000
4.1200
3.9475
642,200
Nov 25, 2025
4.1500
4.2000
4.0700
4.1100
3.9380
851,200
Nov 24, 2025
4.1700
4.2200
4.1200
4.1500
3.9763
502,600
Nov 21, 2025
4.2400
4.2700
4.1300
4.1700
3.9954
1,086,100
Nov 19, 2025
4.2500
4.3200
4.2200
4.3100
4.1296
710,000
Nov 18, 2025
4.4000
4.4500
4.3000
4.3000
4.1200
1,284,300
Nov 17, 2025
4.3400
4.4800
4.3400
4.4300
4.2446
1,156,400
Nov 14, 2025
4.1800
4.4200
4.1700
4.3300
4.1487
1,385,100
Nov 13, 2025
4.2100
4.3100
4.0700
4.2100
4.0338
1,727,200
Nov 12, 2025
4.3800
4.4600
4.2500
4.3100
4.1296
1,667,000
Nov 11, 2025
4.0600
4.2900
4.0600
4.2800
4.1008
1,657,000
Nov 10, 2025
4.0200
4.0800
3.9900
4.0600
3.8900
601,800
Nov 7, 2025
4.0500
4.0900
4.0100
4.0100
3.8421
582,400
Nov 6, 2025
4.1000
4.1900
4.0500
4.0600
3.8900
658,900
Nov 5, 2025
4.0600
4.1500
4.0300
4.1400
3.9667
961,800
Nov 4, 2025
4.0400
4.0600
4.0100
4.0600
3.8900
417,900
Nov 3, 2025
4.1000
4.1200
4.0400
4.0400
3.8709
536,700
Oct 31, 2025
4.0900
4.1500
4.0900
4.1100
3.9380
446,000
Oct 30, 2025
4.0200
4.1500
4.0000
4.0900
3.9188
821,600
