Dow Down0.17% Nasdaq Down0.28%

More On POSI3.SA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

POSITIVO INF-ON NM (POSI3.SA)

-Sao Paolo
2.12 Up 0.02(0.95%) 3:53PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 5, 200729.1729.5028.3029.00207,50025.08
Feb 2, 200729.6029.7028.0029.40348,60025.43
Feb 1, 200728.4130.0028.3529.50554,90025.51
Jan 31, 200728.4628.7027.8028.40631,10024.56
Jan 30, 200726.9528.4026.9128.40271,10024.56
Jan 29, 200726.4527.1526.4327.00479,70023.35
Jan 26, 200726.0026.4525.5026.45168,70022.88
Jan 24, 200724.7926.5024.7926.50491,00022.92
Jan 23, 200724.0924.8124.0924.80510,70021.45
Jan 22, 200724.4024.4423.8624.30395,40021.02
Jan 19, 200723.5024.5023.4024.50234,60021.19
Jan 18, 200723.9523.9523.6023.84309,10020.62
Jan 17, 200722.6523.9522.6523.95539,70020.71
Jan 16, 200723.1123.1122.6022.95409,90019.85
Jan 15, 200723.2523.5523.1523.2567,20020.11
Jan 12, 200723.8923.9523.1523.45412,10020.28
Jan 11, 200723.5623.9923.0523.99190,40020.75
Jan 10, 200723.1023.5922.9523.59241,30020.40
Jan 9, 200723.6023.6123.0023.60108,60020.41
Jan 8, 200723.5523.8623.3423.86596,00020.64
Jan 5, 200723.2023.6023.0423.602,330,10020.41
Jan 4, 200723.0023.2022.8523.20295,40020.07
Jan 3, 200723.3923.3922.8023.00191,10019.89
Jan 2, 200722.9223.4922.9223.39297,00020.23
Dec 28, 200623.2023.5022.9123.00309,60019.89
Dec 27, 200622.6023.3022.6023.20574,70020.07
Dec 26, 200622.9023.0022.5022.70259,80019.63
Dec 22, 200622.9922.9922.7022.90225,80019.81
Dec 21, 200622.9923.0022.4922.99701,80019.88
Dec 20, 200623.0023.0722.0222.99628,90019.88
Dec 19, 200623.3023.3022.8123.00340,90019.89
Dec 18, 200623.6023.6023.3023.47569,50020.30
Dec 15, 200623.7123.7123.1423.60641,40020.41
Dec 14, 200624.0024.0023.6123.79274,00020.58
Dec 13, 200623.2523.6023.0023.60867,30020.41
Dec 12, 200623.1623.3822.8023.231,202,50020.09
Dec 11, 200623.7924.4823.1523.159,021,90020.02
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in BRL.