Positivo Tecnologia S.A. (POSI3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -4.19847328244 | 5.24 | 5.35 | 4.95 | 812600 | 5.08761334 | CS |
| 4 | -0.48 | -8.72727272727 | 5.5 | 5.6 | 4.8 | 1111719 | 5.11188115 | CS |
| 12 | -1.04 | -17.1617161716 | 6.06 | 6.75 | 4.8 | 1318228 | 5.60679778 | CS |
| 26 | -3.23 | -39.1515151515 | 8.25 | 8.27 | 4.8 | 1540198 | 6.21415447 | CS |
| 52 | -1.74 | -25.7396449704 | 6.76 | 11.33 | 4.8 | 1388704 | 7.38550895 | CS |
| 156 | -3.53 | -41.2865497076 | 8.55 | 13.53 | 4.8 | 2008028 | 8.08276564 | CS |
| 260 | -5.01 | -49.9501495513 | 10.03 | 16.03 | 1.93 | 3143840 | 8.5469879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735334940 | 5.07 | 0.06 | 1.20 | 5.03 | 5.09 | 4.95 | 534600 |
| 1735248540 | 5.01 | 0.01 | 0.20 | 5 | 5.17 | 4.92 | 1283000 |
| 1734989340 | 5 | -0.39 | -7.24 | 5.42 | 5.42 | 4.99 | 2101100 |
| 1734730200 | 5.39 | 0.09 | 1.70 | 5.34 | 5.6 | 5.24 | 1425300 |
| 1734643800 | 5.3 | 0.43 | 8.83 | 4.91 | 5.3 | 4.8 | 2067600 |
| 1734557400 | 4.87 | -0.32 | -6.17 | 5.17 | 5.21 | 4.87 | 1696200 |
| 1734470940 | 5.19 | -0.34 | -6.15 | 5.5 | 5.53 | 5.19 | 1109400 |
| 1734384540 | 5.53 | 0.43 | 8.43 | 5.16 | 5.65 | 5.1 | 3045000 |
| 1734125340 | 5.1 | 0.01 | 0.20 | 5.13 | 5.19 | 5.07 | 694600 |
| 1734039000 | 5.09 | -0.42 | -7.62 | 5.5 | 5.5 | 5.09 | 1229300 |
| 1733952540 | 5.51 | 0.19 | 3.57 | 5.35 | 5.55 | 5.24 | 1588600 |
| 1733866140 | 5.32 | 0.22 | 4.31 | 5.16 | 5.32 | 5.14 | 1171500 |
| 1733779740 | 5.1 | 0.01 | 0.20 | 5.15 | 5.24 | 5.08 | 735100 |
| 1733520600 | 5.09 | -0.19 | -3.60 | 5.29 | 5.39 | 5.0599999 | 1018800 |
| 1733434200 | 5.28 | 0.06 | 1.15 | 5.28 | 5.4 | 5.25 | 807100 |
| 1733347800 | 5.22 | 0.03 | 0.58 | 5.21 | 5.29 | 5.15 | 962900 |
| 1733261340 | 5.19 | -0.01 | -0.19 | 5.2 | 5.26 | 5.1 | 1385000 |
| 1733174940 | 5.2 | -0.02 | -0.38 | 5.2 | 5.29 | 5.1 | 1450100 |
| 1732915740 | 5.22 | 0.16 | 3.16 | 5.11 | 5.29 | 4.99 | 2065200 |
| 1732829400 | 5.0599999 | -0.64 | -11.23 | 5.71 | 5.75 | 5.0599999 | 4997400 |
| 1732743000 | 5.7 | -0.31 | -5.16 | 6.01 | 6.09 | 5.7 | 1165800 |
| 1732656600 | 6.01 | -0.04 | -0.66 | 6.1 | 6.17 | 6.01 | 799300 |
| 1732570140 | 6.05 | 0.16 | 2.72 | 5.9 | 6.05 | 5.8099999 | 661100 |
| 1732310940 | 5.89 | 0.28 | 4.99 | 5.67 | 5.89 | 5.65 | 1397500 |
| 1732224600 | 5.61 | -0.23 | -3.94 | 5.75 | 5.76 | 5.6 | 1274200 |
| 1732051800 | 5.84 | 0.19 | 3.36 | 5.67 | 5.9 | 5.61 | 1411000 |
| 1731965340 | 5.65 | 0.02 | 0.36 | 5.63 | 5.83 | 5.61 | 1286300 |
| 1731619800 | 5.63 | -0.32 | -5.38 | 5.75 | 5.8 | 5.48 | 3193700 |
| 1731533400 | 5.95 | -0.04 | -0.67 | 6 | 6.04 | 5.88 | 891500 |
| 1731446940 | 5.99 | -0.06 | -0.99 | 6.03 | 6.08 | 5.93 | 971100 |
| 1731360540 | 6.05 | 0.15 | 2.54 | 5.92 | 6.05 | 5.9 | 686300 |
| 1731101400 | 5.9 | -0.2 | -3.28 | 6.07 | 6.14 | 5.86 | 1450900 |
| 1731014940 | 6.1 | -0.19 | -3.02 | 6.32 | 6.34 | 6.09 | 1051800 |
| 1730928600 | 6.29 | -0.15 | -2.33 | 6.3 | 6.41 | 6.15 | 1098200 |
| 1730842200 | 6.44 | -0.1 | -1.53 | 6.54 | 6.6 | 6.4 | 643000 |
| 1730755800 | 6.54 | 0.47 | 7.74 | 6.19 | 6.54 | 6.13 | 1542300 |
| 1730496600 | 6.07 | -0.36 | -5.60 | 6.42 | 6.49 | 6.04 | 1401600 |
| 1730410200 | 6.43 | -0.12 | -1.83 | 6.55 | 6.62 | 6.41 | 980100 |
| 1730323800 | 6.55 | 0.18 | 2.83 | 6.33 | 6.58 | 6.25 | 1070800 |
| 1730237340 | 6.37 | -0.33 | -4.93 | 6.7 | 6.74 | 6.35 | 1430900 |
| 1730151000 | 6.7 | 0.24 | 3.72 | 6.47 | 6.75 | 6.47 | 1880700 |
| 1729891800 | 6.46 | -0.05 | -0.77 | 6.49 | 6.6 | 6.42 | 1199300 |
| 1729805400 | 6.51 | 0.04 | 0.62 | 6.5 | 6.54 | 6.36 | 1693200 |
| 1729719000 | 6.47 | 0.3 | 4.86 | 6.11 | 6.49 | 6.1 | 2068800 |
| 1729632600 | 6.17 | 0.06 | 0.98 | 6.0599999 | 6.22 | 5.98 | 996800 |
| 1729546140 | 6.11 | 0.1 | 1.66 | 6.05 | 6.18 | 6.0199999 | 1041200 |
| 1729287000 | 6.01 | -0.07 | -1.15 | 6.12 | 6.23 | 5.99 | 1310100 |
| 1729200540 | 6.08 | 0.06 | 1.00 | 5.96 | 6.08 | 5.9 | 1032200 |
| 1729114140 | 6.0199999 | 0.09 | 1.52 | 5.97 | 6.1 | 5.86 | 1612700 |
| 1729027740 | 5.93 | -0.13 | -2.15 | 6.03 | 6.2 | 5.88 | 1646000 |
| 1728941340 | 6.0599999 | 0.15 | 2.54 | 5.91 | 6.11 | 5.87 | 1520700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
