Positivo Tecnologia SA POSI3
BMFBOVESPA · Brazil · Electronic Technology
BRL 3.67-0.04 (-1.08%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.67 | -1.08% | BRL 3.71 | BRL 3.75 | BRL 3.55 | 611.10K |
| 2026-09-30 | BRL 3.71 | +4.80% | BRL 3.55 | BRL 3.76 | BRL 3.55 | 1.31M |
| 2026-09-29 | BRL 3.54 | -1.39% | BRL 3.59 | BRL 3.62 | BRL 3.54 | 437.80K |
| 2026-09-28 | BRL 3.59 | +1.13% | BRL 3.52 | BRL 3.60 | BRL 3.48 | 433.20K |
| 2026-09-25 | BRL 3.55 | +3.80% | BRL 3.43 | BRL 3.69 | BRL 3.43 | 1.64M |
| 2026-09-24 | BRL 3.42 | -1.16% | BRL 3.45 | BRL 3.48 | BRL 3.41 | 443.10K |
| 2026-09-23 | BRL 3.46 | -0.29% | BRL 3.49 | BRL 3.54 | BRL 3.42 | 644.60K |
| 2026-09-22 | BRL 3.47 | +1.17% | BRL 3.43 | BRL 3.48 | BRL 3.41 | 496.80K |
| 2026-09-21 | BRL 3.43 | +0.29% | BRL 3.43 | BRL 3.50 | BRL 3.43 | 680.00K |
| 2026-09-18 | BRL 3.42 | 0.00% | BRL 3.40 | BRL 3.42 | BRL 3.34 | 432.10K |
| 2026-09-17 | BRL 3.42 | -1.44% | BRL 3.45 | BRL 3.49 | BRL 3.41 | 252.00K |
| 2026-09-16 | BRL 3.47 | +0.29% | BRL 3.46 | BRL 3.50 | BRL 3.43 | 643.50K |
| 2026-09-15 | BRL 3.46 | -0.57% | BRL 3.48 | BRL 3.51 | BRL 3.43 | 832.60K |
| 2026-09-14 | BRL 3.48 | -0.29% | BRL 3.47 | BRL 3.48 | BRL 3.40 | 385.00K |
| 2026-09-11 | BRL 3.49 | -0.57% | BRL 3.52 | BRL 3.54 | BRL 3.44 | 337.00K |
| 2026-09-10 | BRL 3.51 | +3.24% | BRL 3.40 | BRL 3.55 | BRL 3.36 | 1.33M |
| 2026-09-09 | BRL 3.40 | -0.87% | BRL 3.46 | BRL 3.47 | BRL 3.39 | 605.20K |
| 2026-09-08 | BRL 3.43 | +0.29% | BRL 3.43 | BRL 3.48 | BRL 3.40 | 517.00K |
| 2026-09-04 | BRL 3.42 | -0.58% | BRL 3.44 | BRL 3.48 | BRL 3.34 | 911.60K |
| 2026-09-03 | BRL 3.44 | -0.58% | BRL 3.47 | BRL 3.52 | BRL 3.41 | 772.90K |
| 2026-09-02 | BRL 3.46 | +2.06% | BRL 3.41 | BRL 3.48 | BRL 3.38 | 807.50K |
| 2026-09-01 | BRL 3.39 | +2.73% | BRL 3.30 | BRL 3.46 | BRL 3.28 | 1.32M |
| 2026-08-31 | BRL 3.30 | -1.79% | BRL 3.36 | BRL 3.39 | BRL 3.29 | 1.80M |
| 2026-08-28 | BRL 3.36 | +0.60% | BRL 3.34 | BRL 3.36 | BRL 3.29 | 778.00K |
| 2026-08-27 | BRL 3.34 | -1.47% | BRL 3.41 | BRL 3.41 | BRL 3.32 | 644.20K |
| 2026-08-26 | BRL 3.39 | -1.17% | BRL 3.44 | BRL 3.47 | BRL 3.35 | 907.60K |
| 2026-08-25 | BRL 3.43 | +0.29% | BRL 3.42 | BRL 3.48 | BRL 3.38 | 596.70K |
| 2026-08-24 | BRL 3.42 | +0.59% | BRL 3.38 | BRL 3.48 | BRL 3.35 | 500.50K |
| 2026-08-21 | BRL 3.40 | +3.03% | BRL 3.32 | BRL 3.41 | BRL 3.29 | 1.00M |
| 2026-08-20 | BRL 3.30 | -0.60% | BRL 3.30 | BRL 3.41 | BRL 3.25 | 885.50K |
| 2026-08-19 | BRL 3.32 | -1.19% | BRL 3.42 | BRL 3.44 | BRL 3.18 | 1.13M |
| 2026-08-18 | BRL 3.36 | -0.30% | BRL 3.37 | BRL 3.37 | BRL 3.27 | 767.10K |
| 2026-08-17 | BRL 3.37 | +1.51% | BRL 3.32 | BRL 3.39 | BRL 3.25 | 736.30K |
| 2026-08-14 | BRL 3.32 | -3.21% | BRL 3.50 | BRL 3.50 | BRL 3.25 | 1.07M |
| 2026-08-13 | BRL 3.43 | +3.00% | BRL 3.35 | BRL 3.50 | BRL 3.33 | 746.90K |
| 2026-08-12 | BRL 3.33 | +1.52% | BRL 3.30 | BRL 3.39 | BRL 3.30 | 528.80K |
| 2026-08-11 | BRL 3.28 | -6.29% | BRL 3.50 | BRL 3.50 | BRL 3.25 | 1.38M |
| 2026-08-10 | BRL 3.50 | -0.85% | BRL 3.54 | BRL 3.55 | BRL 3.40 | 759.40K |
| 2026-08-07 | BRL 3.53 | +1.44% | BRL 3.49 | BRL 3.56 | BRL 3.48 | 543.80K |
| 2026-08-06 | BRL 3.48 | +0.58% | BRL 3.48 | BRL 3.50 | BRL 3.44 | 300.90K |
| 2026-08-05 | BRL 3.46 | -1.14% | BRL 3.48 | BRL 3.52 | BRL 3.43 | 715.80K |
| 2026-08-04 | BRL 3.50 | -0.28% | BRL 3.55 | BRL 3.58 | BRL 3.45 | 491.80K |
| 2026-08-03 | BRL 3.51 | -1.13% | BRL 3.55 | BRL 3.61 | BRL 3.47 | 864.70K |
| 2026-07-31 | BRL 3.55 | +0.85% | BRL 3.56 | BRL 3.59 | BRL 3.40 | 759.10K |
| 2026-07-30 | BRL 3.52 | -0.85% | BRL 3.53 | BRL 3.62 | BRL 3.50 | 666.40K |
| 2026-07-29 | BRL 3.55 | -1.39% | BRL 3.59 | BRL 3.60 | BRL 3.48 | 542.10K |
| 2026-07-28 | BRL 3.60 | +2.27% | BRL 3.57 | BRL 3.68 | BRL 3.54 | 396.80K |
| 2026-07-27 | BRL 3.52 | -0.85% | BRL 3.53 | BRL 3.65 | BRL 3.52 | 354.20K |
| 2026-07-24 | BRL 3.55 | -3.27% | BRL 3.65 | BRL 3.65 | BRL 3.52 | 329.60K |
| 2026-07-23 | BRL 3.67 | -0.81% | BRL 3.70 | BRL 3.74 | BRL 3.59 | 732.60K |
| 2026-07-22 | BRL 3.70 | +0.54% | BRL 3.69 | BRL 3.77 | BRL 3.68 | 285.00K |
| 2026-07-21 | BRL 3.68 | -0.54% | BRL 3.68 | BRL 3.77 | BRL 3.66 | 335.10K |
| 2026-07-20 | BRL 3.70 | -2.63% | BRL 3.81 | BRL 3.81 | BRL 3.64 | 505.50K |
| 2026-07-17 | BRL 3.80 | -2.06% | BRL 3.84 | BRL 3.88 | BRL 3.74 | 454.70K |
| 2026-07-16 | BRL 3.88 | -1.77% | BRL 3.97 | BRL 3.97 | BRL 3.85 | 503.70K |
| 2026-07-15 | BRL 3.95 | -1.00% | BRL 4.02 | BRL 4.02 | BRL 3.88 | 556.60K |
| 2026-07-14 | BRL 3.99 | 0.00% | BRL 4.00 | BRL 4.04 | BRL 3.93 | 348.70K |
| 2026-07-13 | BRL 3.99 | +0.50% | BRL 3.89 | BRL 3.99 | BRL 3.87 | 413.30K |
| 2026-07-10 | BRL 3.97 | +3.12% | BRL 3.88 | BRL 4.02 | BRL 3.88 | 879.40K |
| 2026-07-09 | BRL 3.85 | +1.85% | BRL 3.80 | BRL 3.91 | BRL 3.78 | 340.10K |
| 2026-07-08 | BRL 3.78 | +0.53% | BRL 3.78 | BRL 3.82 | BRL 3.72 | 376.40K |
| 2026-07-07 | BRL 3.76 | +0.53% | BRL 3.75 | BRL 3.81 | BRL 3.70 | 539.40K |
| 2026-07-06 | BRL 3.74 | -4.59% | BRL 3.92 | BRL 3.92 | BRL 3.68 | 937.60K |
| 2026-07-03 | BRL 3.92 | -0.25% | BRL 3.95 | BRL 3.95 | BRL 3.86 | 353.00K |
| 2026-07-02 | BRL 3.93 | -3.68% | BRL 4.04 | BRL 4.12 | BRL 3.92 | 732.40K |
| 2026-07-01 | BRL 4.08 | -0.49% | BRL 4.06 | BRL 4.12 | BRL 4.04 | 358.00K |
| 2026-06-30 | BRL 4.10 | +0.99% | BRL 4.10 | BRL 4.17 | BRL 4.07 | 620.50K |
| 2026-06-29 | BRL 4.06 | +1.75% | BRL 3.96 | BRL 4.11 | BRL 3.96 | 414.10K |
| 2026-06-26 | BRL 3.99 | +1.53% | BRL 3.90 | BRL 4.00 | BRL 3.90 | 374.60K |
| 2026-06-25 | BRL 3.93 | -0.25% | BRL 3.95 | BRL 3.98 | BRL 3.90 | 407.40K |
| 2026-06-24 | BRL 3.94 | +2.07% | BRL 3.87 | BRL 3.96 | BRL 3.85 | 602.00K |
| 2026-06-23 | BRL 3.86 | -1.03% | BRL 3.90 | BRL 3.95 | BRL 3.83 | 1.52M |
| 2026-06-22 | BRL 3.90 | -2.50% | BRL 4.04 | BRL 4.07 | BRL 3.79 | 2.03M |
| 2026-06-19 | BRL 4.00 | +5.54% | BRL 3.80 | BRL 4.22 | BRL 3.80 | 2.63M |
| 2026-06-18 | BRL 3.79 | +1.61% | BRL 3.74 | BRL 3.84 | BRL 3.73 | 717.90K |
| 2026-06-17 | BRL 3.73 | -1.58% | BRL 3.79 | BRL 3.83 | BRL 3.67 | 1.36M |
| 2026-06-16 | BRL 3.79 | +1.07% | BRL 3.73 | BRL 3.85 | BRL 3.73 | 1.10M |
| 2026-06-15 | BRL 3.75 | +3.02% | BRL 3.68 | BRL 3.85 | BRL 3.66 | 1.38M |
| 2026-06-12 | BRL 3.64 | +3.12% | BRL 3.54 | BRL 3.70 | BRL 3.51 | 1.36M |
| 2026-06-11 | BRL 3.53 | +4.75% | BRL 3.35 | BRL 3.60 | BRL 3.30 | 1.33M |
| 2026-06-10 | BRL 3.37 | -2.32% | BRL 3.47 | BRL 3.47 | BRL 3.32 | 1.12M |
| 2026-06-09 | BRL 3.45 | +1.47% | BRL 3.46 | BRL 3.52 | BRL 3.38 | 1.44M |
| 2026-06-08 | BRL 3.40 | -7.10% | BRL 3.66 | BRL 3.67 | BRL 3.37 | 2.57M |
| 2026-06-05 | BRL 3.66 | -2.40% | BRL 3.79 | BRL 3.79 | BRL 3.64 | 1.19M |
| 2026-06-03 | BRL 3.75 | -7.64% | BRL 4.05 | BRL 4.05 | BRL 3.68 | 2.70M |
| 2026-06-02 | BRL 4.06 | -0.98% | BRL 4.07 | BRL 4.13 | BRL 4.02 | 426.80K |
| 2026-06-01 | BRL 4.10 | +0.74% | BRL 4.01 | BRL 4.12 | BRL 4.01 | 735.40K |
| 2026-05-29 | BRL 4.07 | -1.69% | BRL 4.14 | BRL 4.14 | BRL 3.97 | 863.10K |
| 2026-05-28 | BRL 4.14 | +0.24% | BRL 4.11 | BRL 4.20 | BRL 4.11 | 584.50K |
| 2026-05-27 | BRL 4.13 | -0.96% | BRL 4.16 | BRL 4.24 | BRL 4.11 | 420.10K |