TipRanks
Go Ultimate55% OFF

Positivo Tecnologia SA (POSI3) Historical Prices

BR:POSI3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20263.183.323.113.113.11-1.89%897,2000.81
Nov 04, 20263.013.173.013.173.17+5.67%951,6000.86
Nov 03, 20262.913.062.853.003.00+3.09%1,250,3001.15
Nov 02, 20262.913.102.892.912.91+0.00%00.00
Oct 30, 20263.103.102.892.912.91-6.43%2,364,9002.21
Oct 29, 20263.333.353.053.113.11-6.33%1,724,6001.63
Oct 28, 20263.463.503.163.323.32-5.41%2,598,0002.53
Oct 27, 20263.633.773.463.513.51-30.91%2,253,8002.25
Oct 26, 20264.114.213.423.593.59-29.33%3,740,2003.93
Oct 23, 20264.765.154.765.085.08+5.83%1,655,1001.78
Oct 22, 20264.854.964.654.804.80-2.44%1,807,2001.99
Oct 21, 20265.005.214.894.924.92-3.34%1,476,0001.66
Oct 20, 20264.885.104.885.095.09+4.52%1,224,6001.39
Oct 19, 20264.635.084.624.874.87+5.41%2,025,4002.37
Oct 16, 20264.584.784.514.624.62-0.43%956,5001.13
Oct 15, 20264.634.864.564.644.64-2.11%892,9001.07
Oct 14, 20264.664.744.474.744.74-0.42%1,625,8001.98
Oct 13, 20265.005.004.654.764.76-5.56%2,000,4002.51
Oct 12, 20265.045.094.415.045.04+0.00%00.00
Oct 09, 20264.415.094.415.045.04+14.55%3,383,8004.48
Oct 08, 20264.064.404.064.404.40+8.11%1,838,5002.51
Oct 07, 20264.054.204.044.074.07+0.49%1,248,1001.72
Oct 06, 20263.994.093.954.054.05+3.85%1,632,2002.31
Oct 05, 20263.994.103.903.903.90+4.00%2,219,1003.27
Oct 02, 20263.753.833.653.753.75+2.18%1,208,6001.81
Oct 01, 20263.713.753.553.673.67-1.08%611,1000.91
Sep 30, 20263.553.763.553.713.71+4.80%1,306,7001.99
Sep 29, 20263.593.623.543.543.54-1.39%426,8000.65
Sep 28, 20263.523.603.483.593.59+1.13%433,0000.66
Sep 25, 20263.433.693.433.553.55+3.80%1,643,6002.55
Sep 24, 20263.453.483.413.423.42-1.16%429,8000.67
Sep 23, 20263.493.543.423.463.46-0.29%625,3000.98
Sep 22, 20263.433.483.413.473.47+1.17%494,6000.77
Sep 21, 20263.433.503.433.433.43+0.29%674,7001.06
Sep 18, 20263.403.423.343.423.42+0.00%427,0000.65
Sep 17, 20263.453.493.413.423.42-1.44%241,7000.35
Sep 16, 20263.463.513.433.473.47+0.29%641,6000.90
Sep 15, 20263.483.513.433.463.46-0.57%832,4001.17
Sep 14, 20263.473.483.403.483.48-0.29%384,7000.53
Sep 11, 20263.493.543.443.493.49-0.57%335,0000.45
Sep 10, 20263.403.553.363.513.51+3.24%1,330,1001.80
Sep 09, 20263.463.473.393.403.40-0.87%603,0000.80
Sep 08, 20263.433.483.403.433.43+0.29%515,2000.67
Sep 07, 20263.423.483.343.423.42+0.00%00.00
Sep 04, 20263.443.483.343.423.42-0.58%911,0001.15
Sep 03, 20263.473.523.413.443.44-0.58%772,3000.94
Sep 02, 20263.463.483.383.463.46+2.06%807,0000.98
Sep 01, 20263.303.463.283.393.39+2.73%1,268,6001.57
Aug 31, 20263.363.393.293.303.30-1.79%1,783,2002.18
Aug 28, 20263.343.363.293.363.36+0.60%777,0000.95