Positivo Tecnologia S.A. (POSI3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.91803278689 | 5.49 | 5.52 | 5.12 | 857780 | 5.31168015 | CS |
| 4 | 0.16 | 3.16205533597 | 5.06 | 5.71 | 4.97 | 858294 | 5.32441522 | CS |
| 12 | 0.24 | 4.81927710843 | 4.98 | 5.94 | 4.95 | 802236 | 5.38901278 | CS |
| 26 | -0.66 | -11.2244897959 | 5.88 | 6.75 | 4.8 | 1119098 | 5.61204172 | CS |
| 52 | -4.03 | -43.5675675676 | 9.25 | 11.33 | 4.8 | 1347646 | 7.08673821 | CS |
| 156 | -3.54 | -40.4109589041 | 8.76 | 13.53 | 4.8 | 1842811 | 7.97742719 | CS |
| 260 | 1.37 | 35.5844155844 | 3.85 | 16.03 | 2.67 | 3046738 | 8.62525206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 5.37 | 0.08 | 1.51 | 5.35 | 5.42 | 5.26 | 620400 |
| 1743024600 | 5.29 | -0.05 | -0.94 | 5.28 | 5.37 | 5.25 | 357000 |
| 1742938200 | 5.34 | 0.18 | 3.49 | 5.18 | 5.41 | 5.18 | 863000 |
| 1742851740 | 5.16 | -0.29 | -5.32 | 5.3099999 | 5.4 | 5.12 | 1350200 |
| 1742592600 | 5.45 | -0.09 | -1.62 | 5.49 | 5.5199999 | 5.2699999 | 1098300 |
| 1742506200 | 5.54 | 0.13 | 2.40 | 5.25 | 5.71 | 5.2 | 2691900 |
| 1742419800 | 5.41 | 0.04 | 0.74 | 5.4 | 5.5 | 5.2699999 | 1183800 |
| 1742333400 | 5.37 | -0.12 | -2.19 | 5.44 | 5.5 | 5.3099999 | 723200 |
| 1742247000 | 5.49 | 0.11 | 2.04 | 5.33 | 5.58 | 5.33 | 664800 |
| 1741987800 | 5.38 | 0.25 | 4.87 | 5.03 | 5.39 | 5.03 | 1086400 |
| 1741901400 | 5.13 | -0.03 | -0.58 | 5.1 | 5.17 | 5.0199999 | 696000 |
| 1741814940 | 5.16 | -0.02 | -0.39 | 5.18 | 5.26 | 5.12 | 428500 |
| 1741728600 | 5.18 | -0.12 | -2.26 | 5.3 | 5.3 | 5.09 | 763600 |
| 1741642140 | 5.3 | 0.02 | 0.38 | 5.23 | 5.3099999 | 5.14 | 554200 |
| 1741382940 | 5.28 | 0.15 | 2.92 | 5.13 | 5.3099999 | 5.07 | 581500 |
| 1741296540 | 5.13 | 0.06 | 1.18 | 5.1 | 5.2 | 5.0599999 | 548100 |
| 1741210140 | 5.07 | 0.07 | 1.40 | 5.0199999 | 5.09 | 4.98 | 475000 |
| 1740778200 | 5 | -0.06 | -1.19 | 5.0599999 | 5.18 | 4.97 | 763400 |
| 1740691740 | 5.0599999 | -0.14 | -2.69 | 5.15 | 5.28 | 5.0599999 | 749300 |
| 1740605400 | 5.2 | -0.02 | -0.38 | 5.3 | 5.5 | 5.2 | 553600 |
| 1740519000 | 5.22 | 0.01 | 0.19 | 5.2 | 5.23 | 5.07 | 1065400 |
| 1740432540 | 5.21 | -0.14 | -2.62 | 5.43 | 5.43 | 5.16 | 742500 |
| 1740173400 | 5.35 | -0.16 | -2.90 | 5.5199999 | 5.57 | 5.35 | 637900 |
| 1740087000 | 5.51 | -0.19 | -3.33 | 5.7 | 5.74 | 5.51 | 714000 |
| 1740000540 | 5.7 | -0.17 | -2.90 | 5.8 | 5.85 | 5.7 | 505300 |
| 1739914140 | 5.87 | 0 | 0.00 | 5.86 | 5.94 | 5.79 | 486300 |
| 1739827800 | 5.87 | 0.09 | 1.56 | 5.71 | 5.94 | 5.71 | 726700 |
| 1739568600 | 5.78 | 0.43 | 8.04 | 5.36 | 5.8 | 5.36 | 1461500 |
| 1739482140 | 5.35 | -0.03 | -0.56 | 5.38 | 5.44 | 5.34 | 382900 |
| 1739395740 | 5.38 | -0.17 | -3.06 | 5.5 | 5.53 | 5.3099999 | 656100 |
| 1739309400 | 5.55 | 0.01 | 0.18 | 5.42 | 5.67 | 5.42 | 624400 |
| 1739222940 | 5.54 | 0.11 | 2.03 | 5.41 | 5.59 | 5.41 | 509900 |
| 1738963800 | 5.43 | -0.13 | -2.34 | 5.46 | 5.63 | 5.39 | 481700 |
| 1738877340 | 5.5599999 | 0.02 | 0.36 | 5.54 | 5.62 | 5.46 | 406900 |
| 1738790940 | 5.54 | -0.01 | -0.18 | 5.57 | 5.59 | 5.34 | 664400 |
| 1738704600 | 5.55 | -0.18 | -3.14 | 5.74 | 5.74 | 5.55 | 560100 |
| 1738618200 | 5.73 | 0.02 | 0.35 | 5.71 | 5.75 | 5.49 | 1046000 |
| 1738358940 | 5.71 | -0.09 | -1.55 | 5.82 | 5.92 | 5.67 | 860900 |
| 1738272540 | 5.8 | 0.22 | 3.94 | 5.63 | 5.85 | 5.61 | 1140200 |
| 1738186200 | 5.58 | 0.08 | 1.45 | 5.55 | 5.6 | 5.5 | 444300 |
| 1738099740 | 5.5 | -0.12 | -2.14 | 5.5599999 | 5.65 | 5.5 | 460300 |
| 1738013340 | 5.62 | 0.17 | 3.12 | 5.45 | 5.68 | 5.42 | 607000 |
| 1737754200 | 5.45 | -0.1 | -1.80 | 5.53 | 5.7 | 5.45 | 684100 |
| 1737667740 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.65 | 5.43 | 813000 |
| 1737581400 | 5.5199999 | 0.02 | 0.36 | 5.51 | 5.5199999 | 5.42 | 528300 |
| 1737495000 | 5.5 | 0.09 | 1.66 | 5.37 | 5.54 | 5.28 | 703500 |
| 1737408600 | 5.41 | -0.07 | -1.28 | 5.5199999 | 5.57 | 5.41 | 384600 |
| 1737149400 | 5.48 | 0.16 | 3.01 | 5.3 | 5.55 | 5.2699999 | 2888800 |
| 1737062940 | 5.32 | 0.06 | 1.14 | 5.26 | 5.42 | 5.25 | 911000 |
| 1736976540 | 5.26 | 0.28 | 5.62 | 5.03 | 5.3099999 | 5.03 | 1242400 |
| 1736890140 | 4.98 | -0.05 | -0.99 | 5.07 | 5.1 | 4.97 | 816700 |
| 1736803740 | 5.03 | 0.01 | 0.20 | 5.05 | 5.09 | 4.99 | 537900 |
| 1736544540 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.1 | 4.95 | 746200 |
| 1736458140 | 5.0199999 | -0.06 | -1.18 | 5.0199999 | 5.17 | 5.0199999 | 792500 |
| 1736371740 | 5.08 | -0.13 | -2.50 | 5.15 | 5.2 | 5.0199999 | 831400 |
| 1736285400 | 5.21 | -0.03 | -0.57 | 5.24 | 5.35 | 5.2 | 1155000 |
| 1736198940 | 5.24 | 0.16 | 3.15 | 5.07 | 5.25 | 5.07 | 916500 |
| 1735939740 | 5.08 | 0.1 | 2.01 | 4.98 | 5.09 | 4.98 | 640900 |
| 1735853400 | 4.98 | -0.2 | -3.86 | 5.19 | 5.23 | 4.98 | 1023900 |
| 1735594200 | 5.18 | 0.11 | 2.17 | 5.08 | 5.18 | 4.94 | 926000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
