B3 · POSI3 · stock
Positivo Tecnologia S.A. (POSI3) stock price history
Every B3 trading session of Positivo Tecnologia S.A. from Dec 11, 2006 to Sep 28, 2026: 4,914 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POSI3 adjusted close, 2006 to 2026
- R$29.06
- All time high, 2007
- R$4.80
- 52 week high, R$3.18 low
- 4,914
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
POSI3 key facts
- Positivo Tecnologia S.A. (POSI3) closed at R$3.59 on Sep 28, 2026 on B3.
- POSI3's all time high close is R$29.06, set on Nov 7, 2007; its all time low close is R$0.8806 on Jan 27, 2016.
- POSI3's 52 week range is R$3.18 to R$4.80.
- POSI3 returned -15.0% over the year to Sep 28, 2026 and -53.0% over five years.
- Over ten years POSI3 returned +63%, +5.0% a year compounded.
- POSI3's deepest drawdown was -97.0% from Nov 7, 2007 to Jan 27, 2016.
- DataCedar holds 4,914 daily sessions of POSI3 history from Dec 11, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POSI3 price chart, 2006 to 2026
POSI3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | -10.0% |
| 6 months | -10.7% |
| Year to date | -6.3% |
| 1 year | -15.0% |
| 3 years | -41.0% |
| 5 years | -53.0% |
| 10 years | +63.1% |
| Since Dec 11, 2006 | -73.8% |
| Compound annual growth, 19.8 years | -6.5% |
POSI3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$29.06 on Nov 7, 2007
- All time low close
- R$0.8806 on Jan 27, 2016
- 52 week high
- R$4.80 on Apr 22, 2026
- 52 week low
- R$3.18 on Aug 19, 2026
- Deepest drawdown
- -97.0% from Nov 7, 2007 to Jan 27, 2016, not yet recovered
- Best single session
- +78.8% on Feb 16, 2009
- Worst single session
- -34.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +355%
- Worst calendar year
- 2008, -84%
POSI3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 11, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.98 | R$4.80 | R$3.18 | R$3.59 | -6.3% | 201.6M | 185 |
| 2025 | R$4.75 | R$5.80 | R$3.71 | R$3.83 | -19.2% | 245.7M | 250 |
| 2024 | R$6.08 | R$9.90 | R$4.39 | R$4.74 | -22.0% | 353.4M | 251 |
| 2023 | R$7.64 | R$8.59 | R$4.97 | R$6.08 | -20.4% | 504.2M | 248 |
| 2022 | R$8.32 | R$11.01 | R$4.34 | R$7.64 | -5.6% | 682.1M | 250 |
| 2021 | R$3.70 | R$11.91 | R$2.85 | R$8.10 | +120.4% | 1.6B | 247 |
| 2020 | R$7.34 | R$7.74 | R$1.38 | R$3.67 | -49.6% | 856M | 248 |
| 2019 | R$1.61 | R$8.87 | R$1.54 | R$7.29 | +354.9% | 183.3M | 248 |
| 2018 | R$2.25 | R$2.80 | R$1.44 | R$1.60 | -28.0% | 58M | 246 |
| 2017 | R$1.98 | R$3.18 | R$1.93 | R$2.22 | +12.3% | 96M | 254 |
| 2016 | R$1.19 | R$3.01 | R$0.8664 | R$1.98 | +64.1% | 69M | 249 |
| 2015 | R$1.47 | R$1.73 | R$1.03 | R$1.21 | -18.1% | 30M | 246 |
| 2014 | R$1.97 | R$2.31 | R$1.33 | R$1.47 | -23.9% | 43.6M | 248 |
| 2013 | R$3.35 | R$3.59 | R$1.94 | R$1.94 | -42.0% | 39.3M | 248 |
| 2012 | R$3.89 | R$5.17 | R$3.24 | R$3.34 | -12.8% | 50.8M | 245 |
| 2011 | R$6.29 | R$6.91 | R$3.13 | R$3.83 | -38.5% | 92.6M | 249 |
| 2010 | R$14.04 | R$14.15 | R$6.03 | R$6.23 | -55.0% | 56.6M | 247 |
| 2009 | R$4.26 | R$14.45 | R$3.11 | R$13.83 | +229.3% | 126.8M | 248 |
| 2008 | R$25.90 | R$25.90 | R$2.07 | R$4.20 | -83.8% | 140.6M | 249 |
| 2007 | R$13.65 | R$29.48 | R$13.46 | R$25.90 | +89.1% | 89.8M | 245 |
| 2006 | R$14.29 | R$14.58 | R$13.39 | R$13.70 | n/a | 15.4M | 13 |
POSI3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$3.59 | +8.8% |
| August 2026 | R$3.30 | -7.0% |
| July 2026 | R$3.55 | -13.4% |
| June 2026 | R$4.10 | +0.7% |
| May 2026 | R$4.07 | -3.1% |
| April 2026 | R$4.20 | +2.4% |
| March 2026 | R$4.10 | +1.0% |
| February 2026 | R$4.06 | -9.8% |
| January 2026 | R$4.50 | +17.4% |
| December 2025 | R$3.83 | -5.4% |
| November 2025 | R$4.05 | +2.9% |
| October 2025 | R$3.94 | -7.0% |
About the POSI3 data
Daily bars. 4,914 sessions from Dec 11, 2006 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POSI3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PNVL3 Dimed S.A. Distribuidora de Medicamentos
- POMO3 Marcopolo S.A.
- POMO4 Marcopolo S.A.
- PORD11 Polo Credito Imobiliario - Fundo de Investimento Imobiliario
- PQAG11 Rb Capital Anhanguera Fundo De Investimento Imobiliario
- PQDP11 Parque Dom Pedro Shopping Center Fund
- PRIO3 Prio S.A.
- PRNR3 Priner Serviços Industriais S.A.
Common questions
POSI3 share price history
