Positivo Tecnologia S.A. (BVMF:POSI3)
Brazil
· Delayed Price · Currency is BRL 4.180
-0.040 (-0.95%)
Apr 28, 2026, 4:54 PM GMT-3
Positivo Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.22 | 4.24 | 4.13 | 4.19 | 4.19 | -0.71% | 788,500 |
| Apr 27, 2026 | 4.33 | 4.36 | 4.18 | 4.22 | 4.22 | -1.86% | 1,023,000 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.30 | 4.30 | 4.30 | -8.70% | 1,399,700 |
| Apr 23, 2026 | 4.78 | 4.78 | 4.64 | 4.71 | 4.71 | -0.21% | 826,700 |
| Apr 22, 2026 | 4.72 | 4.80 | 4.70 | 4.72 | 4.72 | 0.85% | 1,125,900 |
| Apr 20, 2026 | 4.60 | 4.77 | 4.55 | 4.68 | 4.68 | 0.65% | 1,471,800 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.60 | 4.65 | 4.65 | 1.97% | 639,600 |
| Apr 16, 2026 | 4.55 | 4.58 | 4.49 | 4.56 | 4.56 | 1.11% | 571,900 |
| Apr 15, 2026 | 4.58 | 4.64 | 4.51 | 4.51 | 4.51 | -1.96% | 386,000 |
| Apr 14, 2026 | 4.64 | 4.69 | 4.49 | 4.60 | 4.60 | -0.86% | 1,032,600 |
| Apr 13, 2026 | 4.60 | 4.68 | 4.51 | 4.64 | 4.64 | 0.22% | 1,102,700 |
| Apr 10, 2026 | 4.53 | 4.67 | 4.48 | 4.63 | 4.63 | 1.31% | 1,264,800 |
| Apr 9, 2026 | 4.38 | 4.57 | 4.36 | 4.57 | 4.57 | 4.82% | 1,234,300 |
| Apr 8, 2026 | 4.31 | 4.39 | 4.28 | 4.36 | 4.36 | 3.56% | 1,500,400 |
| Apr 7, 2026 | 4.26 | 4.30 | 4.13 | 4.21 | 4.21 | -1.41% | 1,809,700 |
| Apr 6, 2026 | 4.35 | 4.35 | 4.17 | 4.27 | 4.27 | -0.70% | 921,800 |
| Apr 2, 2026 | 4.19 | 4.35 | 4.07 | 4.30 | 4.30 | 2.14% | 1,862,300 |
| Apr 1, 2026 | 4.20 | 4.30 | 4.16 | 4.21 | 4.21 | 2.68% | 1,587,700 |
| Mar 31, 2026 | 4.03 | 4.17 | 4.02 | 4.10 | 4.10 | 3.02% | 1,392,600 |
| Mar 30, 2026 | 4.07 | 4.08 | 3.97 | 3.98 | 3.98 | -1.00% | 1,232,100 |
| Mar 27, 2026 | 4.05 | 4.07 | 3.98 | 4.02 | 4.02 | -1.23% | 1,654,400 |
| Mar 26, 2026 | 4.14 | 4.20 | 4.03 | 4.07 | 4.07 | -2.40% | 1,306,700 |
| Mar 25, 2026 | 4.14 | 4.27 | 4.14 | 4.17 | 4.17 | 0.72% | 942,200 |
| Mar 24, 2026 | 4.17 | 4.20 | 4.09 | 4.14 | 4.14 | -1.43% | 949,800 |
| Mar 23, 2026 | 4.21 | 4.30 | 4.14 | 4.20 | 4.20 | - | 1,690,000 |
| Mar 20, 2026 | 4.40 | 4.47 | 4.13 | 4.20 | 4.20 | -5.83% | 1,683,500 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.24 | 4.46 | 4.46 | 2.06% | 2,003,700 |
| Mar 18, 2026 | 4.38 | 4.48 | 4.33 | 4.37 | 4.37 | -0.91% | 905,000 |
| Mar 17, 2026 | 4.54 | 4.59 | 4.39 | 4.41 | 4.41 | -3.29% | 724,000 |
| Mar 16, 2026 | 4.53 | 4.62 | 4.51 | 4.56 | 4.56 | 1.11% | 1,294,700 |
| Mar 13, 2026 | 4.44 | 4.64 | 4.44 | 4.51 | 4.51 | 1.12% | 1,664,700 |
| Mar 12, 2026 | 4.48 | 4.58 | 4.40 | 4.46 | 4.46 | -1.11% | 2,089,500 |
| Mar 11, 2026 | 4.35 | 4.58 | 4.35 | 4.51 | 4.51 | 2.50% | 1,694,800 |
| Mar 10, 2026 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 5.01% | 4,633,800 |
| Mar 9, 2026 | 4.03 | 4.20 | 4.03 | 4.19 | 4.19 | 3.20% | 1,159,900 |
| Mar 6, 2026 | 4.05 | 4.11 | 4.01 | 4.06 | 4.06 | -0.49% | 1,313,200 |
| Mar 5, 2026 | 4.03 | 4.16 | 4.02 | 4.08 | 4.08 | 1.24% | 1,461,300 |
| Mar 4, 2026 | 3.98 | 4.06 | 3.98 | 4.03 | 4.03 | 1.51% | 595,600 |
| Mar 3, 2026 | 4.07 | 4.07 | 3.92 | 3.97 | 3.97 | -4.11% | 1,786,500 |
| Mar 2, 2026 | 4.03 | 4.17 | 3.98 | 4.14 | 4.14 | 1.97% | 1,608,700 |
| Feb 27, 2026 | 4.11 | 4.15 | 4.03 | 4.06 | 4.06 | -1.22% | 1,751,700 |
| Feb 26, 2026 | 4.20 | 4.24 | 4.11 | 4.11 | 4.11 | -2.14% | 1,112,600 |
| Feb 25, 2026 | 4.25 | 4.27 | 4.14 | 4.20 | 4.20 | -0.24% | 1,198,900 |
| Feb 24, 2026 | 4.12 | 4.25 | 4.10 | 4.21 | 4.21 | 2.93% | 1,888,900 |
| Feb 23, 2026 | 4.14 | 4.14 | 4.03 | 4.09 | 4.09 | -0.97% | 1,545,800 |
| Feb 20, 2026 | 4.05 | 4.13 | 4.00 | 4.13 | 4.13 | 2.23% | 1,190,800 |
| Feb 19, 2026 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | -0.49% | 1,156,800 |
| Feb 18, 2026 | 4.08 | 4.18 | 4.03 | 4.06 | 4.06 | -0.49% | 1,612,600 |
| Feb 13, 2026 | 4.10 | 4.13 | 4.02 | 4.08 | 4.08 | -0.24% | 975,500 |
| Feb 12, 2026 | 4.18 | 4.20 | 4.08 | 4.09 | 4.09 | -2.15% | 1,423,300 |
| Feb 11, 2026 | 4.22 | 4.27 | 4.17 | 4.18 | 4.18 | -0.71% | 1,309,000 |
| Feb 10, 2026 | 4.25 | 4.30 | 4.20 | 4.21 | 4.21 | -2.09% | 977,600 |
| Feb 9, 2026 | 4.30 | 4.35 | 4.23 | 4.30 | 4.30 | -0.46% | 805,800 |
| Feb 6, 2026 | 4.28 | 4.35 | 4.22 | 4.32 | 4.32 | -0.46% | 1,362,600 |
| Feb 5, 2026 | 4.42 | 4.42 | 4.29 | 4.34 | 4.34 | -0.23% | 1,720,900 |
| Feb 4, 2026 | 4.65 | 4.70 | 4.30 | 4.35 | 4.35 | -7.84% | 2,922,100 |
| Feb 3, 2026 | 4.57 | 4.72 | 4.54 | 4.72 | 4.72 | 3.28% | 1,762,300 |
| Feb 2, 2026 | 4.54 | 4.59 | 4.49 | 4.57 | 4.57 | 1.56% | 904,300 |
| Jan 30, 2026 | 4.43 | 4.57 | 4.34 | 4.50 | 4.50 | 2.27% | 1,657,500 |
| Jan 29, 2026 | 4.64 | 4.65 | 4.25 | 4.40 | 4.40 | -4.56% | 2,411,500 |
| Jan 28, 2026 | 4.63 | 4.72 | 4.56 | 4.61 | 4.61 | -0.22% | 1,083,400 |
| Jan 27, 2026 | 4.58 | 4.69 | 4.58 | 4.62 | 4.62 | 0.87% | 1,085,600 |
| Jan 26, 2026 | 4.53 | 4.62 | 4.39 | 4.58 | 4.58 | 2.00% | 1,351,900 |
| Jan 23, 2026 | 4.38 | 4.52 | 4.33 | 4.49 | 4.49 | 2.98% | 1,617,500 |
| Jan 22, 2026 | 4.22 | 4.42 | 4.21 | 4.36 | 4.36 | 3.81% | 2,423,500 |
| Jan 21, 2026 | 4.00 | 4.22 | 3.96 | 4.20 | 4.20 | 6.06% | 2,975,400 |
| Jan 20, 2026 | 3.93 | 4.03 | 3.88 | 3.96 | 3.96 | 1.02% | 1,573,400 |
| Jan 19, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.51% | 389,300 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.87 | 3.98 | 3.98 | 0.51% | 1,883,400 |
| Jan 15, 2026 | 4.03 | 4.10 | 3.94 | 3.96 | 3.96 | -1.74% | 1,248,200 |
| Jan 14, 2026 | 4.06 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 666,800 |
| Jan 13, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 851,700 |
| Jan 12, 2026 | 4.09 | 4.11 | 4.00 | 4.10 | 4.10 | 0.74% | 895,400 |
| Jan 9, 2026 | 4.06 | 4.10 | 4.03 | 4.07 | 4.07 | -0.25% | 722,500 |
| Jan 8, 2026 | 4.09 | 4.14 | 4.05 | 4.08 | 4.08 | -0.24% | 840,100 |
| Jan 7, 2026 | 4.10 | 4.10 | 4.02 | 4.09 | 4.09 | -4.66% | 1,409,500 |
| Jan 6, 2026 | 4.23 | 4.30 | 4.19 | 4.29 | 4.11 | 2.39% | 1,850,600 |
| Jan 5, 2026 | 4.11 | 4.24 | 4.11 | 4.19 | 4.02 | 1.95% | 1,450,100 |
| Jan 2, 2026 | 4.15 | 4.24 | 4.11 | 4.11 | 3.94 | 2.75% | 2,041,800 |
| Dec 30, 2025 | 4.04 | 4.05 | 3.98 | 4.00 | 3.83 | 0.50% | 660,500 |
| Dec 29, 2025 | 4.04 | 4.10 | 3.97 | 3.98 | 3.81 | -1.49% | 1,168,100 |
| Dec 26, 2025 | 4.15 | 4.15 | 4.00 | 4.04 | 3.87 | -2.18% | 2,019,900 |
| Dec 23, 2025 | 4.11 | 4.17 | 4.06 | 4.13 | 3.96 | 0.98% | 1,058,200 |
| Dec 22, 2025 | 4.30 | 4.31 | 4.09 | 4.09 | 3.92 | -5.10% | 888,400 |
| Dec 19, 2025 | 4.30 | 4.32 | 4.22 | 4.31 | 4.13 | 0.23% | 401,400 |
| Dec 18, 2025 | 4.37 | 4.41 | 4.30 | 4.30 | 4.12 | -1.38% | 493,300 |
| Dec 17, 2025 | 4.45 | 4.45 | 4.30 | 4.36 | 4.18 | -2.02% | 474,900 |
| Dec 16, 2025 | 4.49 | 4.49 | 4.36 | 4.45 | 4.26 | -1.77% | 933,500 |
| Dec 15, 2025 | 4.44 | 4.57 | 4.43 | 4.53 | 4.34 | 2.26% | 756,400 |
| Dec 12, 2025 | 4.30 | 4.51 | 4.28 | 4.43 | 4.24 | 1.61% | 1,054,800 |
| Dec 11, 2025 | 4.25 | 4.40 | 4.25 | 4.36 | 4.18 | 0.23% | 588,900 |
| Dec 10, 2025 | 4.36 | 4.38 | 4.25 | 4.35 | 4.17 | - | 631,300 |
| Dec 9, 2025 | 4.38 | 4.40 | 4.18 | 4.35 | 4.17 | -0.91% | 1,084,400 |
| Dec 8, 2025 | 4.47 | 4.55 | 4.31 | 4.39 | 4.21 | -1.57% | 959,400 |
| Dec 5, 2025 | 4.74 | 4.80 | 4.43 | 4.46 | 4.27 | -4.29% | 2,201,200 |
| Dec 4, 2025 | 4.60 | 4.75 | 4.53 | 4.66 | 4.47 | 1.30% | 1,087,300 |
| Dec 3, 2025 | 4.42 | 4.63 | 4.40 | 4.60 | 4.41 | 3.37% | 1,405,600 |
| Dec 2, 2025 | 4.22 | 4.49 | 4.22 | 4.45 | 4.26 | 4.71% | 1,354,300 |
| Dec 1, 2025 | 4.21 | 4.29 | 4.17 | 4.25 | 4.07 | 0.47% | 767,800 |
| Nov 28, 2025 | 4.26 | 4.34 | 4.16 | 4.23 | 4.05 | -0.47% | 1,462,700 |