U.S. Markets open in 2 hrs 18 mins

Positivo Tecnologia S.A. (POSI3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
3.71-0.03 (-0.80%)
At close: 5:08PM BRT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20173.803.833.663.713.711,038,800
Sep 19, 20173.513.743.463.743.741,420,900
Sep 18, 20173.513.523.483.493.49281,100
Sep 15, 20173.383.533.373.453.45634,300
Sep 14, 20173.423.423.373.383.38354,300
Sep 13, 20173.453.463.363.413.41233,300
Sep 12, 20173.523.553.453.463.46493,200
Sep 11, 20173.513.573.483.523.52567,400
Sep 08, 20173.513.533.473.473.47241,800
Sep 07, 20173.503.503.503.503.50-
Sep 06, 20173.503.543.473.503.50439,100
Sep 05, 20173.603.643.463.493.49664,400
Sep 04, 20173.553.613.533.563.56942,800
Sep 01, 20173.413.503.353.493.49709,000
Aug 31, 20173.463.493.363.373.37359,300
Aug 30, 20173.513.513.443.463.46155,800
Aug 29, 20173.503.513.433.493.49246,000
Aug 28, 20173.523.553.473.503.50396,500
Aug 25, 20173.503.543.473.513.51264,900
Aug 24, 20173.543.543.433.493.49441,900
Aug 23, 20173.593.593.493.503.50457,100
Aug 22, 20173.593.663.533.573.57858,900
Aug 21, 20173.403.533.333.533.531,468,700
Aug 18, 20173.413.413.333.363.36236,700
Aug 17, 20173.453.453.313.393.39279,500
Aug 16, 20173.473.513.453.453.45199,700
Aug 15, 20173.553.553.453.473.47223,400
Aug 14, 20173.503.563.453.513.51185,300
Aug 11, 20173.523.543.383.473.47334,900
Aug 10, 20173.743.743.483.483.481,027,400
Aug 09, 20173.883.953.853.893.89166,600
Aug 08, 20173.973.973.853.873.87279,800
Aug 07, 20173.903.973.893.933.93276,300
Aug 04, 20173.903.953.793.883.88278,500
Aug 03, 20173.933.933.823.903.90161,700
Aug 02, 20173.843.923.813.903.90217,400
Aug 01, 20173.964.003.863.863.86403,700
Jul 31, 20173.904.043.903.953.95882,700
Jul 28, 20173.833.883.783.863.86239,900
Jul 27, 20173.753.823.723.813.81259,700
Jul 26, 20173.833.833.673.723.72250,900
Jul 25, 20173.883.943.733.763.76380,900
Jul 24, 20173.793.973.703.883.88658,300
Jul 21, 20173.873.873.733.803.80231,400
Jul 20, 20173.903.933.773.793.79317,000
Jul 19, 20173.793.903.793.883.88627,800
Jul 18, 20173.693.843.563.793.79775,200
Jul 17, 20173.743.773.643.653.65251,300
Jul 14, 20173.703.773.623.743.74573,700
Jul 13, 20173.683.733.573.643.64405,800
Jul 12, 20173.563.683.503.653.65642,800
Jul 11, 20173.503.613.483.573.57487,900
Jul 10, 20173.433.493.343.473.47328,900
Jul 07, 20173.543.573.423.453.45225,700
Jul 06, 20173.623.623.453.513.51476,600
Jul 05, 20173.663.743.563.603.60951,400
Jul 04, 20173.383.663.343.663.661,054,800
Jul 03, 20173.333.403.283.343.34406,100
Jun 30, 20173.193.363.193.313.31505,900
Jun 29, 20173.183.183.113.183.18132,400
Jun 28, 20173.133.183.113.173.17168,900
Jun 27, 20173.143.153.103.133.13113,200
Jun 26, 20173.083.173.063.113.11220,500
Jun 23, 20173.023.052.963.053.05152,200
Jun 22, 20172.983.032.933.033.03104,900
Jun 21, 20172.972.992.862.952.95134,300
Jun 20, 20173.023.032.872.982.98219,900
Jun 19, 20172.973.032.973.033.03146,600
Jun 16, 20172.993.012.972.972.97121,300
Jun 15, 20173.023.023.023.023.02-
Jun 14, 20173.003.052.973.023.02185,000
Jun 13, 20173.103.102.982.992.99246,500
Jun 12, 20173.143.153.063.073.07145,200
Jun 09, 20173.143.153.073.113.11191,200
Jun 08, 20173.113.123.043.123.12187,800
Jun 07, 20173.143.183.093.093.09189,700
Jun 06, 20173.143.153.063.133.13144,600
Jun 05, 20173.203.203.103.103.1089,200
Jun 02, 20173.203.243.143.173.17153,400
Jun 01, 20173.273.313.153.173.17147,400
May 31, 20173.323.413.263.263.26403,600
May 30, 20173.213.383.193.323.32619,000
May 29, 20173.113.113.113.113.11-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...