Positivo Tecnologia SA POSI3
BMFBOVESPA · Brezilya · Elektronik Teknoloji
BRL 3,67-0,04 (-%1,08)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |