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 |