Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,569.47 -1,355.20 (-2.19%) CMC Crypto 200
1,260.15 -97.86 (-7.20%)
Positivo Tecnologia S.A. (POSI3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 02:10PM BRT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.65 | 9.68 | 9.35 | 9.37 | 9.37 | 324,800 |
| 09 May 2024 | 9.74 | 9.74 | 9.44 | 9.63 | 9.63 | 1,005,400 |
| 08 May 2024 | 9.47 | 9.95 | 9.35 | 9.81 | 9.81 | 1,151,700 |
| 07 May 2024 | 10.20 | 10.30 | 9.50 | 9.51 | 9.51 | 1,636,400 |
| 06 May 2024 | 10.03 | 10.25 | 9.76 | 10.19 | 10.19 | 1,658,500 |
| 03 May 2024 | 9.49 | 10.01 | 9.42 | 10.01 | 10.01 | 2,228,600 |
| 02 May 2024 | 9.20 | 9.30 | 8.79 | 9.28 | 9.28 | 1,621,400 |
| 02 May 2024 | 0.418228 Dividend | |||||
| 30 Apr 2024 | 9.10 | 9.20 | 8.96 | 9.20 | 8.78 | 1,235,600 |
| 29 Apr 2024 | 9.48 | 9.53 | 9.06 | 9.13 | 8.71 | 923,500 |
| 26 Apr 2024 | 9.07 | 9.45 | 9.07 | 9.44 | 9.01 | 1,197,800 |
| 25 Apr 2024 | 9.00 | 9.01 | 8.70 | 9.01 | 8.60 | 1,131,000 |
| 24 Apr 2024 | 9.45 | 9.48 | 8.82 | 8.98 | 8.57 | 1,843,700 |
| 23 Apr 2024 | 9.60 | 9.68 | 9.41 | 9.41 | 8.98 | 765,200 |
| 22 Apr 2024 | 9.78 | 9.80 | 9.44 | 9.66 | 9.22 | 1,409,100 |
| 19 Apr 2024 | 9.57 | 9.85 | 9.45 | 9.66 | 9.22 | 1,324,800 |
| 18 Apr 2024 | 9.21 | 9.61 | 9.21 | 9.61 | 9.17 | 1,317,000 |
| 17 Apr 2024 | 9.46 | 9.56 | 9.09 | 9.25 | 8.83 | 1,399,800 |
| 16 Apr 2024 | 9.53 | 9.54 | 9.11 | 9.38 | 8.95 | 1,883,200 |
| 15 Apr 2024 | 9.69 | 9.91 | 9.42 | 9.60 | 9.16 | 1,430,000 |
| 12 Apr 2024 | 9.95 | 9.98 | 9.58 | 9.74 | 9.30 | 1,325,400 |
| 11 Apr 2024 | 9.99 | 10.14 | 9.85 | 9.94 | 9.49 | 1,894,500 |
| 10 Apr 2024 | 10.14 | 10.20 | 9.61 | 9.99 | 9.54 | 2,269,300 |
| 09 Apr 2024 | 10.45 | 10.47 | 10.27 | 10.27 | 9.80 | 2,072,600 |
| 08 Apr 2024 | 10.39 | 10.50 | 10.18 | 10.40 | 9.93 | 2,383,000 |
| 05 Apr 2024 | 10.48 | 10.61 | 10.28 | 10.38 | 9.91 | 1,789,100 |
| 04 Apr 2024 | 10.99 | 11.00 | 10.32 | 10.50 | 10.02 | 3,421,800 |
| 03 Apr 2024 | 10.90 | 11.33 | 10.73 | 11.01 | 10.51 | 2,377,900 |
| 02 Apr 2024 | 10.48 | 10.96 | 10.21 | 10.94 | 10.44 | 2,875,000 |
| 01 Apr 2024 | 10.00 | 10.54 | 9.94 | 10.50 | 10.02 | 2,258,200 |
| 28 Mar 2024 | 9.25 | 10.10 | 9.21 | 10.02 | 9.56 | 2,645,100 |
| 27 Mar 2024 | 9.08 | 9.32 | 8.82 | 9.30 | 8.88 | 1,447,800 |
| 26 Mar 2024 | 8.67 | 9.10 | 8.65 | 9.08 | 8.67 | 1,599,600 |
| 25 Mar 2024 | 8.80 | 8.85 | 8.65 | 8.68 | 8.29 | 661,300 |
| 22 Mar 2024 | 8.64 | 8.99 | 8.60 | 8.80 | 8.40 | 1,413,500 |
| 21 Mar 2024 | 8.65 | 8.93 | 8.25 | 8.72 | 8.32 | 2,748,700 |
| 20 Mar 2024 | 8.65 | 8.77 | 8.41 | 8.52 | 8.13 | 1,023,800 |
| 19 Mar 2024 | 8.40 | 8.66 | 8.24 | 8.64 | 8.25 | 1,331,200 |
| 18 Mar 2024 | 8.02 | 8.32 | 7.96 | 8.20 | 7.83 | 982,100 |
| 15 Mar 2024 | 8.42 | 8.45 | 8.01 | 8.01 | 7.65 | 859,300 |
| 14 Mar 2024 | 8.47 | 8.50 | 8.35 | 8.42 | 8.04 | 469,800 |
| 13 Mar 2024 | 8.40 | 8.52 | 8.37 | 8.48 | 8.09 | 558,300 |
| 12 Mar 2024 | 8.39 | 8.53 | 8.18 | 8.44 | 8.06 | 1,004,000 |
| 11 Mar 2024 | 8.26 | 8.38 | 8.14 | 8.32 | 7.94 | 431,500 |
| 08 Mar 2024 | 8.16 | 8.39 | 7.99 | 8.30 | 7.92 | 730,200 |
| 07 Mar 2024 | 8.44 | 8.47 | 8.11 | 8.20 | 7.83 | 645,900 |
| 06 Mar 2024 | 8.27 | 8.50 | 8.24 | 8.40 | 8.02 | 747,500 |
| 05 Mar 2024 | 8.33 | 8.51 | 8.21 | 8.27 | 7.89 | 1,030,700 |
| 04 Mar 2024 | 8.21 | 8.40 | 8.17 | 8.33 | 7.95 | 796,500 |
| 01 Mar 2024 | 8.02 | 8.44 | 8.02 | 8.20 | 7.83 | 1,737,600 |
| 29 Feb 2024 | 7.83 | 8.24 | 7.77 | 7.99 | 7.63 | 1,160,100 |
| 28 Feb 2024 | 8.17 | 8.18 | 7.79 | 7.88 | 7.52 | 831,900 |
| 27 Feb 2024 | 7.78 | 8.25 | 7.78 | 8.19 | 7.82 | 1,057,600 |
| 26 Feb 2024 | 7.74 | 7.90 | 7.62 | 7.75 | 7.40 | 617,000 |
| 23 Feb 2024 | 8.30 | 8.30 | 7.72 | 7.72 | 7.37 | 1,140,500 |
| 22 Feb 2024 | 7.93 | 8.29 | 7.83 | 8.29 | 7.91 | 1,550,000 |
| 21 Feb 2024 | 7.86 | 7.99 | 7.73 | 7.91 | 7.55 | 1,202,800 |
| 20 Feb 2024 | 7.30 | 7.86 | 7.25 | 7.86 | 7.50 | 1,742,800 |
| 19 Feb 2024 | 7.17 | 7.32 | 7.15 | 7.32 | 6.99 | 593,000 |
| 16 Feb 2024 | 7.28 | 7.33 | 7.17 | 7.17 | 6.84 | 601,800 |
| 15 Feb 2024 | 7.20 | 7.28 | 7.15 | 7.22 | 6.89 | 560,200 |
| 14 Feb 2024 | 7.16 | 7.20 | 7.07 | 7.20 | 6.87 | 432,700 |
| 09 Feb 2024 | 7.30 | 7.35 | 7.15 | 7.20 | 6.87 | 664,200 |
| 08 Feb 2024 | 7.26 | 7.27 | 7.08 | 7.25 | 6.92 | 801,900 |
| 07 Feb 2024 | 7.04 | 7.30 | 7.01 | 7.30 | 6.97 | 788,200 |
| 06 Feb 2024 | 7.05 | 7.22 | 7.00 | 7.04 | 6.72 | 777,200 |
| 05 Feb 2024 | 7.16 | 7.16 | 6.90 | 6.99 | 6.67 | 947,700 |
| 02 Feb 2024 | 7.12 | 7.26 | 7.08 | 7.17 | 6.84 | 691,400 |
| 01 Feb 2024 | 7.17 | 7.23 | 7.05 | 7.12 | 6.80 | 577,500 |
| 31 Jan 2024 | 7.04 | 7.30 | 7.03 | 7.18 | 6.85 | 864,400 |
| 30 Jan 2024 | 7.27 | 7.27 | 6.97 | 7.07 | 6.75 | 686,600 |
| 29 Jan 2024 | 7.15 | 7.27 | 7.06 | 7.24 | 6.91 | 1,144,100 |
| 26 Jan 2024 | 7.33 | 7.46 | 7.12 | 7.18 | 6.85 | 1,304,500 |
| 25 Jan 2024 | 7.10 | 7.32 | 7.08 | 7.32 | 6.99 | 921,600 |
| 24 Jan 2024 | 6.99 | 7.42 | 6.99 | 7.11 | 6.79 | 2,229,400 |
| 23 Jan 2024 | 6.69 | 6.99 | 6.65 | 6.95 | 6.63 | 1,302,500 |
| 22 Jan 2024 | 6.65 | 6.77 | 6.57 | 6.69 | 6.39 | 842,200 |
| 19 Jan 2024 | 6.58 | 6.68 | 6.46 | 6.65 | 6.35 | 1,849,000 |
| 18 Jan 2024 | 6.67 | 6.72 | 6.50 | 6.54 | 6.24 | 850,700 |
| 17 Jan 2024 | 6.64 | 6.70 | 6.59 | 6.61 | 6.31 | 584,700 |
| 16 Jan 2024 | 6.77 | 6.79 | 6.63 | 6.68 | 6.38 | 761,600 |
| 15 Jan 2024 | 6.76 | 6.82 | 6.70 | 6.79 | 6.48 | 980,700 |
| 12 Jan 2024 | 6.70 | 6.95 | 6.64 | 6.76 | 6.45 | 1,388,800 |
| 11 Jan 2024 | 6.73 | 6.76 | 6.60 | 6.65 | 6.35 | 679,100 |
| 10 Jan 2024 | 6.74 | 6.84 | 6.66 | 6.72 | 6.41 | 848,700 |
| 09 Jan 2024 | 6.65 | 6.80 | 6.62 | 6.71 | 6.40 | 902,600 |
| 08 Jan 2024 | 6.53 | 6.77 | 6.42 | 6.70 | 6.40 | 1,279,500 |
| 05 Jan 2024 | 6.48 | 6.63 | 6.41 | 6.53 | 6.23 | 957,500 |
| 04 Jan 2024 | 6.62 | 6.66 | 6.44 | 6.48 | 6.19 | 1,121,200 |
| 03 Jan 2024 | 6.55 | 6.67 | 6.50 | 6.60 | 6.30 | 1,310,300 |
| 02 Jan 2024 | 6.96 | 6.96 | 6.58 | 6.58 | 6.28 | 2,891,200 |
| 28 Dec 2023 | 7.10 | 7.10 | 6.88 | 6.96 | 6.64 | 1,587,400 |
| 27 Dec 2023 | 7.09 | 7.15 | 6.99 | 7.12 | 6.80 | 1,276,100 |
| 26 Dec 2023 | 6.92 | 7.10 | 6.88 | 7.10 | 6.78 | 1,683,200 |
| 22 Dec 2023 | 6.87 | 6.99 | 6.83 | 6.92 | 6.61 | 1,351,700 |
| 21 Dec 2023 | 6.85 | 6.93 | 6.79 | 6.88 | 6.57 | 2,211,200 |
| 20 Dec 2023 | 6.90 | 6.94 | 6.77 | 6.81 | 6.50 | 968,800 |
| 19 Dec 2023 | 6.95 | 7.03 | 6.86 | 6.89 | 6.58 | 643,300 |
| 18 Dec 2023 | 6.83 | 6.94 | 6.82 | 6.89 | 6.58 | 1,156,400 |
| 15 Dec 2023 | 7.00 | 7.05 | 6.79 | 6.79 | 6.48 | 1,095,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.