U.S. Markets closed

Positivo Tecnologia S.A. (POSI3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
3.11-0.01 (-0.32%)
At close: 4:59PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20173.143.193.093.113.11148,700
May 25, 20173.153.223.113.123.12331,700
May 24, 20173.063.143.013.133.13424,500
May 23, 20173.043.072.973.013.01372,300
May 22, 20173.203.242.962.982.98679,800
May 19, 20173.203.303.163.263.26487,000
May 18, 20173.083.383.053.123.12968,500
May 17, 20173.733.773.643.643.64573,700
May 16, 20173.603.743.533.713.71917,900
May 15, 20173.653.683.563.593.59702,000
May 12, 20173.883.903.653.693.692,802,700
May 11, 20173.974.113.954.114.111,234,200
May 10, 20173.754.053.713.893.891,517,300
May 09, 20173.833.873.683.683.68289,200
May 08, 20173.833.923.783.803.80208,200
May 05, 20173.673.833.673.813.8177,600
May 04, 20173.843.873.623.623.62128,600
May 03, 20173.833.893.753.803.80235,600
May 02, 20173.663.843.613.803.80217,300
May 02, 20170.025663 Dividend
Apr 28, 20173.523.673.523.663.66169,100
Apr 27, 20173.693.693.523.523.52157,800
Apr 26, 20173.613.733.553.653.65319,300
Apr 25, 20173.743.743.653.663.66311,700
Apr 24, 20173.703.793.623.723.72579,400
Apr 20, 20173.583.753.543.703.70849,600
Apr 19, 20173.503.573.443.553.55327,500
Apr 18, 20173.543.553.443.493.49107,900
Apr 17, 20173.503.563.483.543.54144,700
Apr 13, 20173.503.503.413.503.50262,200
Apr 12, 20173.523.523.393.473.47119,700
Apr 11, 20173.423.563.413.493.49289,500
Apr 10, 20173.353.443.303.423.42180,700
Apr 07, 20173.413.433.293.303.30142,000
Apr 06, 20173.343.393.283.363.36160,100
Apr 05, 20173.403.453.333.343.34369,700
Apr 04, 20173.503.503.373.403.40246,900
Apr 03, 20173.503.533.403.483.48180,200
Mar 31, 20173.503.553.463.503.50186,800
Mar 30, 20173.483.603.453.503.50152,300
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20173.483.603.433.593.59326,500
Mar 27, 20173.433.443.313.443.44140,400
Mar 24, 20173.503.593.393.423.42239,500
Mar 23, 20173.403.623.353.523.52539,700
Mar 22, 20173.203.463.203.443.44624,900
Mar 21, 20173.483.483.203.213.21854,300
Mar 20, 20173.603.643.353.453.45593,100
Mar 17, 20173.743.983.553.563.562,050,800
Mar 16, 20174.224.294.104.104.10438,500
Mar 15, 20174.154.244.134.224.22313,300
Mar 14, 20174.054.224.004.154.15396,000
Mar 13, 20174.014.144.004.064.06382,400
Mar 10, 20174.104.213.964.014.01355,700
Mar 09, 20174.224.304.104.104.10527,400
Mar 08, 20174.214.264.044.244.24557,700
Mar 07, 20174.384.484.134.174.171,146,200
Mar 06, 20174.194.334.164.324.32532,000
Mar 03, 20173.994.203.934.194.19806,400
Mar 02, 20174.004.043.883.963.96388,500
Mar 01, 20174.054.153.993.993.99213,900
Feb 24, 20174.004.083.804.054.05541,300
Feb 23, 20174.054.103.873.983.98495,000
Feb 22, 20174.054.193.874.004.00682,200
Feb 21, 20174.314.404.014.064.061,101,800
Feb 20, 20174.104.394.074.264.261,219,100
Feb 17, 20174.004.163.934.034.03969,200
Feb 16, 20173.954.053.853.943.94817,700
Feb 15, 20173.923.963.813.933.931,026,700
Feb 14, 20173.653.923.583.883.881,206,000
Feb 13, 20173.613.733.573.643.64375,900
Feb 10, 20173.513.673.503.613.61981,300
Feb 09, 20173.623.633.473.473.47528,600
Feb 08, 20173.493.613.403.593.59525,400
Feb 07, 20173.703.753.453.463.46914,000
Feb 06, 20173.513.713.503.633.63971,000
Feb 03, 20173.393.513.323.513.51445,700
Feb 02, 20173.513.513.303.363.36449,400
Feb 01, 20173.413.553.363.493.49271,300
Jan 31, 20173.273.403.263.403.40401,600
Jan 30, 20173.403.523.203.263.26547,300
Jan 27, 20173.333.423.303.393.39348,900
Jan 26, 20173.373.513.233.303.30701,400
Jan 24, 20173.503.563.203.373.37664,300
Jan 23, 20173.263.583.173.503.50720,600
Jan 20, 20173.033.282.983.263.26368,800
Jan 19, 20173.103.202.963.013.01457,000
Jan 18, 20173.413.433.083.093.09775,300
Jan 17, 20172.903.382.883.373.37841,800
Jan 16, 20172.832.902.832.902.90134,300
Jan 13, 20172.832.862.812.852.85164,000
Jan 12, 20172.862.912.752.812.81333,600
Jan 11, 20172.872.902.772.812.81117,900
Jan 10, 20172.952.982.782.872.87328,900
Jan 09, 20172.892.962.892.912.9179,700
Jan 06, 20172.962.982.822.892.89210,600
Jan 05, 20172.953.092.942.942.94281,900
Jan 04, 20172.882.992.882.942.94219,100
Jan 03, 20172.842.922.832.862.8686,100
Jan 02, 20172.792.832.722.832.83107,500
*Close price adjusted for dividends and splits.
Loading more data...