POSI3.SA - Positivo Tecnologia S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201911.1311.1310.1510.8210.826,605,000
Dec 05, 201910.1111.5310.1111.0011.0013,003,800
Dec 04, 20198.7210.038.669.889.888,997,700
Dec 03, 20197.558.377.528.378.372,318,400
Dec 02, 20197.497.557.407.527.521,419,300
Nov 29, 20197.617.627.357.407.401,792,500
Nov 28, 20197.507.727.467.617.612,222,600
Nov 27, 20197.737.847.457.567.563,201,500
Nov 26, 20197.487.676.757.617.615,794,000
Nov 25, 20197.617.807.227.457.454,955,900
Nov 22, 20197.107.626.867.297.2910,536,500
Nov 21, 20195.866.935.796.756.755,207,600
Nov 19, 20195.465.905.445.905.902,014,600
Nov 18, 20195.275.605.195.415.411,751,700
Nov 14, 20195.105.455.005.265.262,225,500
Nov 13, 20194.955.464.905.465.461,630,700
Nov 12, 20194.924.984.854.944.94611,700
Nov 11, 20194.775.004.674.894.89974,200
Nov 08, 20194.755.044.654.774.771,590,400
Nov 07, 20194.554.854.474.834.83856,300
Nov 06, 20194.644.694.444.524.52554,100
Nov 05, 20194.724.874.524.604.60994,000
Nov 04, 20194.314.714.314.694.691,041,900
Nov 01, 20194.214.424.204.304.30892,300
Oct 31, 20194.134.234.104.204.20855,200
Oct 30, 20194.084.144.034.134.13429,100
Oct 29, 20194.004.153.964.034.03663,400
Oct 28, 20193.924.033.823.993.99313,300
Oct 25, 20194.074.093.903.903.90567,700
Oct 24, 20193.844.073.784.074.071,362,200
Oct 23, 20193.703.843.683.843.84426,800
Oct 22, 20193.733.753.693.713.71110,700
Oct 21, 20193.773.773.643.733.73320,800
Oct 18, 20193.803.813.713.773.77150,800
Oct 17, 20193.783.893.703.783.78250,100
Oct 16, 20193.743.803.693.803.80320,400
Oct 15, 20193.603.743.603.743.74450,800
Oct 14, 20193.563.653.563.613.61150,800
Oct 11, 20193.583.673.493.603.60339,300
Oct 10, 20193.523.583.473.533.53139,800
Oct 09, 20193.443.573.413.523.52133,000
Oct 08, 20193.523.523.403.423.42120,100
Oct 07, 20193.543.593.433.473.47139,900
Oct 04, 20193.473.603.453.543.54147,700
Oct 03, 20193.523.523.453.453.45113,000
Oct 02, 20193.543.553.453.493.4999,200
Oct 01, 20193.463.623.393.553.55393,400
Sep 30, 20193.603.603.433.483.48289,900
Sep 27, 20193.653.683.563.573.57150,800
Sep 26, 20193.603.703.563.643.64203,500
Sep 25, 20193.633.633.493.573.57316,600
Sep 24, 20193.673.723.603.633.63223,000
Sep 23, 20193.683.763.583.643.64239,900
Sep 20, 20193.763.783.583.683.68380,500
Sep 19, 20193.803.863.763.763.76154,700
Sep 18, 20193.833.873.753.803.80259,800
Sep 17, 20193.773.953.713.813.81838,600
Sep 16, 20193.643.803.503.763.76572,600
Sep 13, 20193.763.773.643.663.66230,400
Sep 12, 20193.723.823.663.753.75472,300
Sep 11, 20193.753.833.653.723.72864,700
Sep 10, 20193.463.753.453.753.75722,300
Sep 09, 20193.583.603.453.453.45419,300
Sep 06, 20193.553.683.513.553.55904,000
Sep 05, 20193.593.703.483.563.561,264,100
Sep 04, 20193.323.603.303.583.581,609,700
Sep 03, 20193.313.363.273.303.30162,800
Sep 02, 20193.363.413.263.303.30217,800
Aug 30, 20193.373.453.333.363.36329,100
Aug 29, 20193.203.403.203.373.37729,700
Aug 28, 20193.183.263.113.193.19256,600
Aug 27, 20193.073.183.053.183.18199,500
Aug 26, 20193.163.173.003.153.15196,500
Aug 23, 20193.193.213.103.103.10164,500
Aug 22, 20193.123.253.123.203.20169,100
Aug 21, 20193.103.203.073.183.18137,900
Aug 20, 20193.183.183.003.063.06276,400
Aug 19, 20193.093.273.083.133.13350,700
Aug 16, 20193.093.123.023.073.07170,600
Aug 15, 20193.183.253.003.033.03446,800
Aug 14, 20193.213.233.083.123.12233,000
Aug 13, 20193.253.273.183.233.23110,800
Aug 12, 20193.263.273.143.223.22204,400
Aug 09, 20193.263.313.173.263.26251,100
Aug 08, 20193.253.303.163.263.26261,900
Aug 07, 20193.103.363.063.233.23859,300
Aug 06, 20193.173.243.053.103.10427,400
Aug 05, 20192.973.262.933.173.17909,000
Aug 02, 20192.822.992.732.982.98404,100
Aug 01, 20192.862.922.802.812.81145,800
Jul 31, 20192.902.922.842.862.86158,800
Jul 30, 20192.792.962.752.872.87577,200
Jul 29, 20192.592.782.572.782.78519,300
Jul 26, 20192.532.602.512.602.60128,900
Jul 25, 20192.532.562.512.532.5384,200
Jul 24, 20192.542.562.522.542.54108,100
Jul 23, 20192.602.602.532.542.5482,700
Jul 22, 20192.622.622.552.592.5998,300
Jul 19, 20192.602.602.552.562.56118,200
Jul 18, 20192.622.642.592.602.6069,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...