Positivo Tecnologia S.A. (POSI3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -10.1571946796 | 8.27 | 8.34 | 7.39 | 1921860 | 7.8356643 | CS |
| 4 | -0.81 | -9.83009708738 | 8.24 | 8.75 | 7.39 | 1368565 | 8.08647565 | CS |
| 12 | -1.64 | -18.0815876516 | 9.07 | 10.4 | 7.39 | 1277407 | 8.85365968 | CS |
| 26 | 0.85 | 12.9179331307 | 6.58 | 11.33 | 6.46 | 1277498 | 8.8318981 | CS |
| 52 | -0.87 | -10.4819277108 | 8.3 | 11.33 | 6.13 | 1394849 | 8.02851279 | CS |
| 156 | -4.17 | -35.9482758621 | 11.6 | 15.22 | 5.33 | 2659841 | 9.37535574 | CS |
| 260 | 4.83 | 185.769230769 | 2.6 | 16.03 | 1.93 | 3133287 | 8.64991969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 7.46 | -0.34 | -4.36 | 7.8 | 7.83 | 7.42 | 2552300 |
| 1721251800 | 7.8 | -0.13 | -1.64 | 7.98 | 8 | 7.74 | 1917400 |
| 1721165340 | 7.93 | -0.08 | -1.00 | 7.97 | 8.13 | 7.87 | 2023500 |
| 1721079000 | 8.01 | -0.21 | -2.55 | 8.25 | 8.27 | 7.94 | 1720600 |
| 1720819800 | 8.22 | -0.08 | -0.96 | 8.27 | 8.34 | 8.2 | 1395500 |
| 1720733400 | 8.3 | -0.15 | -1.78 | 8.5 | 8.57 | 8.2 | 1219400 |
| 1720647000 | 8.45 | 0.01 | 0.12 | 8.5 | 8.68 | 8.32 | 783700 |
| 1720560540 | 8.44 | 0 | 0.00 | 8.38 | 8.6 | 8.36 | 570300 |
| 1720474200 | 8.44 | -0.13 | -1.52 | 8.5 | 8.73 | 8.43 | 750800 |
| 1720215000 | 8.57 | -0.13 | -1.49 | 8.6 | 8.72 | 8.42 | 927100 |
| 1720128540 | 8.7 | 0.58 | 7.14 | 8.21 | 8.7 | 8.15 | 1495700 |
| 1720042200 | 8.1199999 | 0.35 | 4.50 | 7.85 | 8.19 | 7.85 | 1253400 |
| 1719955800 | 7.77 | -0.07 | -0.89 | 7.8 | 7.88 | 7.65 | 1971900 |
| 1719869400 | 7.84 | -0.01 | -0.13 | 7.87 | 8.01 | 7.74 | 1791800 |
| 1719610200 | 7.85 | -0.35 | -4.27 | 8.17 | 8.21 | 7.79 | 1525200 |
| 1719523800 | 8.2 | 0.04 | 0.49 | 8.2 | 8.2899999 | 8.01 | 2175100 |
| 1719437400 | 8.16 | -0.38 | -4.45 | 8.57 | 8.57 | 8.16 | 1073900 |
| 1719351000 | 8.5399999 | -0.11 | -1.27 | 8.59 | 8.61 | 8.48 | 462200 |
| 1719264600 | 8.65 | 0.11 | 1.29 | 8.48 | 8.75 | 8.48 | 744100 |
| 1719005400 | 8.5399999 | 0.3 | 3.64 | 8.24 | 8.55 | 8.16 | 1017400 |
| 1718918940 | 8.24 | -0.06 | -0.72 | 8.32 | 8.59 | 8.23 | 1098000 |
| 1718832540 | 8.3 | -0.18 | -2.12 | 8.42 | 8.51 | 8.2 | 615500 |
| 1718746200 | 8.48 | -0.12 | -1.40 | 8.61 | 8.69 | 8.36 | 822800 |
| 1718659800 | 8.6 | -0.15 | -1.71 | 8.73 | 8.77 | 8.6 | 501800 |
| 1718400600 | 8.75 | -0.02 | -0.23 | 8.81 | 8.92 | 8.68 | 652200 |
| 1718314200 | 8.77 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.6199999 | 621300 |
| 1718227800 | 8.78 | -0.07 | -0.79 | 8.95 | 8.98 | 8.61 | 1147800 |
| 1718141400 | 8.85 | 0.04 | 0.45 | 8.9 | 8.97 | 8.71 | 1230900 |
| 1718055000 | 8.81 | -0.15 | -1.67 | 9 | 9.0399999 | 8.8 | 770500 |
| 1717795800 | 8.96 | -0.22 | -2.40 | 9.18 | 9.19 | 8.92 | 817900 |
| 1717709400 | 9.18 | 0.08 | 0.88 | 9.11 | 9.32 | 9 | 1300200 |
| 1717622940 | 9.1 | -0.01 | -0.11 | 9.16 | 9.17 | 8.99 | 661100 |
| 1717536600 | 9.11 | 0.16 | 1.79 | 8.96 | 9.13 | 8.8 | 1099700 |
| 1717450200 | 8.95 | -0.05 | -0.56 | 9.05 | 9.09 | 8.92 | 1251200 |
| 1717191000 | 9 | -0.15 | -1.64 | 9.18 | 9.25 | 8.9 | 1014400 |
| 1717018140 | 9.15 | -0.14 | -1.51 | 9.15 | 9.25 | 9.09 | 657200 |
| 1716931740 | 9.2899999 | 0.09 | 0.98 | 9.3699999 | 9.43 | 9.13 | 963500 |
| 1716845340 | 9.2 | -0.01 | -0.11 | 9.22 | 9.28 | 9.07 | 637900 |
| 1716586200 | 9.21 | 0.15 | 1.66 | 9.05 | 9.43 | 8.98 | 1495100 |
| 1716499800 | 9.06 | -0.04 | -0.44 | 9.18 | 9.28 | 8.92 | 1289100 |
| 1716413340 | 9.1 | -0.4 | -4.21 | 9.47 | 9.47 | 9.0399999 | 1179800 |
| 1716327000 | 9.5 | -0.38 | -3.85 | 9.95 | 9.95 | 9.38 | 1279500 |
| 1716240600 | 9.88 | -0.1 | -1.00 | 9.95 | 10 | 9.76 | 1030000 |
| 1715981400 | 9.98 | 0.53 | 5.61 | 9.46 | 10.22 | 9.46 | 2601200 |
| 1715895000 | 9.45 | -0.03 | -0.32 | 9.5 | 9.64 | 9.3 | 1493300 |
| 1715808600 | 9.48 | 0.23 | 2.49 | 9.53 | 10.4 | 9.48 | 4911500 |
| 1715722200 | 9.25 | -0.04 | -0.43 | 9.2899999 | 9.38 | 9.08 | 1008700 |
| 1715635800 | 9.2899999 | 0.1 | 1.09 | 9.1 | 9.34 | 9.03 | 826100 |
| 1715376600 | 9.19 | -0.41 | -4.27 | 9.65 | 9.68 | 9.14 | 1120000 |
| 1715290140 | 9.6 | -0.18 | -1.84 | 9.74 | 9.74 | 9.44 | 1004600 |
| 1715203800 | 9.78 | 0.28 | 2.95 | 9.47 | 9.95 | 9.35 | 1139700 |
| 1715117400 | 9.5 | -0.7 | -6.86 | 10.2 | 10.3 | 9.5 | 1629600 |
| 1715031000 | 10.2 | 0.19 | 1.90 | 10.03 | 10.25 | 9.76 | 1653400 |
| 1714771800 | 10.01 | 0.76 | 8.22 | 9.49 | 10.01 | 9.42 | 2226600 |
| 1714685400 | 9.25 | 0.1 | 1.09 | 9.2 | 9.3 | 8.7899999 | 1619700 |
| 1714512600 | 9.15 | 0.02 | 0.22 | 9.1 | 9.2 | 8.96 | 1230500 |
| 1714426200 | 9.13 | -0.31 | -3.28 | 9.48 | 9.53 | 9.06 | 918200 |
| 1714167000 | 9.44 | 0.48 | 5.36 | 9.07 | 9.45 | 9.07 | 1197800 |
| 1714080540 | 8.96 | -0.02 | -0.22 | 9 | 9.01 | 8.7 | 1125400 |
| 1713994200 | 8.98 | -0.5 | -5.27 | 9.45 | 9.48 | 8.82 | 1838300 |
| 1713907800 | 9.48 | -0.12 | -1.25 | 9.6 | 9.68 | 9.4 | 757200 |
| 1713821340 | 9.6 | -0.1 | -1.03 | 9.78 | 9.8 | 9.44 | 1406800 |
| 1713562200 | 9.7 | 0.11 | 1.15 | 9.57 | 9.85 | 9.45 | 1323700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
