Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil
· Delayed Price · Currency is BRL 4.480
-0.180 (-3.86%)
Dec 5, 2025, 5:40 PM GMT-3
Positivo Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.80 | 4.43 | 4.46 | 4.46 | -4.29% | 2,201,200 |
| Dec 4, 2025 | 4.60 | 4.75 | 4.53 | 4.66 | 4.66 | 1.30% | 1,087,300 |
| Dec 3, 2025 | 4.42 | 4.63 | 4.40 | 4.60 | 4.60 | 3.37% | 1,405,600 |
| Dec 2, 2025 | 4.22 | 4.49 | 4.22 | 4.45 | 4.45 | 4.71% | 1,354,300 |
| Dec 1, 2025 | 4.21 | 4.29 | 4.17 | 4.25 | 4.25 | 0.47% | 767,800 |
| Nov 28, 2025 | 4.26 | 4.34 | 4.16 | 4.23 | 4.23 | -0.47% | 1,462,700 |
| Nov 27, 2025 | 4.13 | 4.25 | 4.09 | 4.25 | 4.25 | 3.16% | 1,043,700 |
| Nov 26, 2025 | 4.11 | 4.21 | 4.10 | 4.12 | 4.12 | 0.24% | 642,200 |
| Nov 25, 2025 | 4.15 | 4.20 | 4.07 | 4.11 | 4.11 | -0.96% | 851,200 |
| Nov 24, 2025 | 4.17 | 4.22 | 4.12 | 4.15 | 4.15 | -0.48% | 502,600 |
| Nov 21, 2025 | 4.24 | 4.27 | 4.13 | 4.17 | 4.17 | -3.25% | 1,069,100 |
| Nov 19, 2025 | 4.25 | 4.32 | 4.22 | 4.31 | 4.31 | 0.23% | 710,000 |
| Nov 18, 2025 | 4.40 | 4.45 | 4.29 | 4.30 | 4.30 | -2.93% | 1,284,300 |
| Nov 17, 2025 | 4.34 | 4.48 | 4.34 | 4.43 | 4.43 | 2.31% | 1,156,400 |
| Nov 14, 2025 | 4.18 | 4.42 | 4.17 | 4.33 | 4.33 | 2.85% | 1,385,000 |
| Nov 13, 2025 | 4.21 | 4.31 | 4.07 | 4.21 | 4.21 | -2.32% | 1,727,200 |
| Nov 12, 2025 | 4.38 | 4.46 | 4.24 | 4.31 | 4.31 | 0.70% | 1,667,000 |
| Nov 11, 2025 | 4.06 | 4.29 | 4.06 | 4.28 | 4.28 | 5.42% | 1,657,000 |
| Nov 10, 2025 | 4.02 | 4.08 | 3.99 | 4.06 | 4.06 | 1.25% | 601,800 |
| Nov 7, 2025 | 4.05 | 4.09 | 4.01 | 4.01 | 4.01 | -1.23% | 580,500 |
| Nov 6, 2025 | 4.10 | 4.19 | 4.05 | 4.06 | 4.06 | -1.93% | 658,900 |
| Nov 5, 2025 | 4.06 | 4.15 | 4.03 | 4.14 | 4.14 | 1.97% | 961,800 |
| Nov 4, 2025 | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | 0.50% | 417,900 |
| Nov 3, 2025 | 4.10 | 4.12 | 4.04 | 4.04 | 4.04 | -1.70% | 536,700 |
| Oct 31, 2025 | 4.09 | 4.15 | 4.09 | 4.11 | 4.11 | 0.49% | 445,900 |
| Oct 30, 2025 | 4.02 | 4.15 | 4.00 | 4.09 | 4.09 | 0.74% | 818,700 |
| Oct 29, 2025 | 4.07 | 4.10 | 4.03 | 4.06 | 4.06 | 0.74% | 725,900 |
| Oct 28, 2025 | 4.17 | 4.18 | 4.01 | 4.03 | 4.03 | -3.59% | 1,853,100 |
| Oct 27, 2025 | 4.18 | 4.26 | 4.15 | 4.18 | 4.18 | -0.24% | 1,218,500 |
| Oct 24, 2025 | 4.12 | 4.26 | 4.12 | 4.19 | 4.19 | 1.45% | 1,493,000 |
| Oct 23, 2025 | 4.06 | 4.17 | 4.04 | 4.13 | 4.13 | 0.73% | 996,300 |
| Oct 22, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | 1.49% | 1,272,300 |
| Oct 21, 2025 | 3.99 | 4.04 | 3.93 | 4.04 | 4.04 | 0.25% | 1,163,800 |
| Oct 20, 2025 | 3.98 | 4.07 | 3.96 | 4.03 | 4.03 | 1.26% | 1,382,700 |
| Oct 17, 2025 | 3.97 | 4.00 | 3.89 | 3.98 | 3.98 | -0.75% | 1,189,800 |
| Oct 16, 2025 | 4.04 | 4.10 | 3.97 | 4.01 | 4.01 | -1.72% | 1,150,400 |
| Oct 15, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 2.00% | 1,183,900 |
| Oct 14, 2025 | 3.90 | 4.01 | 3.87 | 4.00 | 4.00 | 1.78% | 802,600 |
| Oct 13, 2025 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | -1.50% | 1,111,400 |
| Oct 10, 2025 | 4.08 | 4.09 | 3.95 | 3.99 | 3.99 | -2.21% | 1,409,200 |
| Oct 9, 2025 | 4.13 | 4.16 | 4.04 | 4.08 | 4.08 | -1.69% | 1,016,000 |
| Oct 8, 2025 | 4.10 | 4.17 | 4.07 | 4.15 | 4.15 | - | 829,500 |
| Oct 7, 2025 | 4.24 | 4.24 | 4.09 | 4.15 | 4.15 | -2.12% | 813,200 |
| Oct 6, 2025 | 4.29 | 4.33 | 4.20 | 4.24 | 4.24 | -1.62% | 626,600 |
| Oct 3, 2025 | 4.33 | 4.35 | 4.25 | 4.31 | 4.31 | -0.46% | 742,700 |
| Oct 2, 2025 | 4.44 | 4.44 | 4.26 | 4.33 | 4.33 | -2.26% | 897,000 |
| Oct 1, 2025 | 4.43 | 4.43 | 4.35 | 4.43 | 4.43 | 0.23% | 687,000 |
| Sep 30, 2025 | 4.40 | 4.45 | 4.37 | 4.42 | 4.42 | 0.68% | 604,600 |
| Sep 29, 2025 | 4.42 | 4.45 | 4.37 | 4.39 | 4.39 | -0.45% | 375,500 |
| Sep 26, 2025 | 4.35 | 4.42 | 4.32 | 4.41 | 4.41 | 0.92% | 539,900 |
| Sep 25, 2025 | 4.41 | 4.45 | 4.30 | 4.37 | 4.37 | -1.35% | 684,800 |
| Sep 24, 2025 | 4.53 | 4.56 | 4.40 | 4.43 | 4.43 | -1.34% | 518,400 |
| Sep 23, 2025 | 4.44 | 4.60 | 4.43 | 4.49 | 4.49 | 0.22% | 685,400 |
| Sep 22, 2025 | 4.55 | 4.58 | 4.43 | 4.48 | 4.48 | -3.24% | 605,400 |
| Sep 19, 2025 | 4.59 | 4.63 | 4.50 | 4.63 | 4.63 | 1.76% | 437,100 |
| Sep 18, 2025 | 4.60 | 4.72 | 4.54 | 4.55 | 4.55 | -0.66% | 724,200 |
| Sep 17, 2025 | 4.46 | 4.64 | 4.36 | 4.58 | 4.58 | 4.09% | 1,326,400 |
| Sep 16, 2025 | 4.58 | 4.60 | 4.39 | 4.40 | 4.40 | -1.12% | 853,100 |
| Sep 15, 2025 | 4.33 | 4.60 | 4.33 | 4.45 | 4.45 | 2.30% | 1,262,500 |
| Sep 12, 2025 | 4.27 | 4.40 | 4.20 | 4.35 | 4.35 | 2.35% | 906,800 |
| Sep 11, 2025 | 4.16 | 4.30 | 4.16 | 4.25 | 4.25 | 1.67% | 1,164,900 |
| Sep 10, 2025 | 4.17 | 4.27 | 4.16 | 4.18 | 4.18 | 0.24% | 725,300 |
| Sep 9, 2025 | 4.15 | 4.18 | 4.08 | 4.17 | 4.17 | 0.72% | 1,091,600 |
| Sep 8, 2025 | 4.33 | 4.33 | 4.06 | 4.14 | 4.14 | -3.50% | 1,635,600 |
| Sep 5, 2025 | 4.33 | 4.46 | 4.23 | 4.29 | 4.29 | -0.46% | 876,400 |
| Sep 4, 2025 | 4.18 | 4.31 | 4.12 | 4.31 | 4.31 | 4.36% | 1,146,400 |
| Sep 3, 2025 | 4.24 | 4.28 | 4.10 | 4.13 | 4.13 | -3.05% | 763,100 |
| Sep 2, 2025 | 4.30 | 4.34 | 4.21 | 4.26 | 4.26 | -1.16% | 441,200 |
| Sep 1, 2025 | 4.48 | 4.49 | 4.28 | 4.31 | 4.31 | -3.79% | 599,000 |
| Aug 29, 2025 | 4.45 | 4.49 | 4.40 | 4.48 | 4.48 | 0.45% | 422,300 |
| Aug 28, 2025 | 4.41 | 4.55 | 4.41 | 4.46 | 4.46 | 1.59% | 922,400 |
| Aug 27, 2025 | 4.28 | 4.39 | 4.25 | 4.39 | 4.39 | 3.05% | 495,400 |
| Aug 26, 2025 | 4.31 | 4.34 | 4.24 | 4.26 | 4.26 | -0.93% | 432,000 |
| Aug 25, 2025 | 4.33 | 4.38 | 4.27 | 4.30 | 4.30 | -0.23% | 329,500 |
| Aug 22, 2025 | 4.20 | 4.33 | 4.19 | 4.31 | 4.31 | 2.86% | 978,900 |
| Aug 21, 2025 | 4.16 | 4.26 | 4.11 | 4.19 | 4.19 | -0.71% | 467,700 |
| Aug 20, 2025 | 4.29 | 4.32 | 4.17 | 4.22 | 4.22 | -0.94% | 454,300 |
| Aug 19, 2025 | 4.21 | 4.31 | 4.17 | 4.26 | 4.26 | 0.47% | 718,300 |
| Aug 18, 2025 | 4.05 | 4.31 | 4.05 | 4.24 | 4.24 | 4.18% | 1,027,200 |
| Aug 15, 2025 | 4.10 | 4.20 | 4.01 | 4.07 | 4.07 | -1.69% | 666,900 |
| Aug 14, 2025 | 4.16 | 4.38 | 4.11 | 4.14 | 4.14 | -0.24% | 1,345,700 |
| Aug 13, 2025 | 4.14 | 4.17 | 4.08 | 4.15 | 4.15 | 0.73% | 704,200 |
| Aug 12, 2025 | 4.03 | 4.24 | 4.02 | 4.12 | 4.12 | 3.26% | 1,268,600 |
| Aug 11, 2025 | 4.07 | 4.09 | 3.98 | 3.99 | 3.99 | -2.21% | 783,800 |
| Aug 8, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 518,900 |
| Aug 7, 2025 | 4.15 | 4.17 | 4.04 | 4.12 | 4.12 | -0.24% | 554,800 |
| Aug 6, 2025 | 4.07 | 4.17 | 4.06 | 4.13 | 4.13 | 1.47% | 667,300 |
| Aug 5, 2025 | 4.04 | 4.11 | 3.97 | 4.07 | 4.07 | 0.25% | 994,200 |
| Aug 4, 2025 | 4.01 | 4.14 | 3.98 | 4.06 | 4.06 | 2.27% | 885,700 |
| Aug 1, 2025 | 4.00 | 4.05 | 3.90 | 3.97 | 3.97 | - | 1,403,800 |
| Jul 31, 2025 | 4.11 | 4.11 | 3.96 | 3.97 | 3.97 | -3.41% | 1,167,400 |
| Jul 30, 2025 | 4.05 | 4.17 | 3.93 | 4.11 | 4.11 | 1.48% | 1,970,200 |
| Jul 29, 2025 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | -1.46% | 831,300 |
| Jul 28, 2025 | 4.23 | 4.24 | 4.05 | 4.11 | 4.11 | -2.14% | 1,136,200 |
| Jul 25, 2025 | 4.28 | 4.32 | 4.20 | 4.20 | 4.20 | -1.41% | 642,400 |
| Jul 24, 2025 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -0.93% | 561,400 |
| Jul 23, 2025 | 4.29 | 4.37 | 4.24 | 4.30 | 4.30 | 0.94% | 858,400 |
| Jul 22, 2025 | 4.26 | 4.36 | 4.26 | 4.26 | 4.26 | 0.71% | 361,700 |
| Jul 21, 2025 | 4.40 | 4.41 | 4.23 | 4.23 | 4.23 | -3.64% | 1,002,700 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.35 | 4.39 | 4.39 | -5.39% | 954,100 |