ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: PSSA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: pssa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/20240,24%0,0729,6629,3429,2629,7140M5.591
12/06/2024-1,66%-0,5029,5930,1529,4930,2336M4.572
11/06/20240,97%0,2930,0929,7429,7130,1341M5.165
10/06/2024-0,40%-0,1229,8029,9229,5529,9931M5.012
07/06/2024-0,66%-0,2029,9230,1129,7030,1228M4.411
06/06/20240,33%0,1030,1230,0229,7830,3540M5.653
05/06/2024-0,46%-0,1430,0230,1929,9430,4125M5.046
04/06/20240,07%0,0230,1630,0229,7730,3135M4.122
03/06/2024-0,69%-0,2130,1430,3829,5330,5352M7.601
31/05/20240,20%0,0630,3530,8330,1531,0987M7.818
29/05/20240,66%0,2030,2930,1829,8930,4042M6.657
28/05/2024-0,69%-0,2130,0930,6729,9530,6741M3.829
27/05/2024-0,49%-0,1530,3030,4529,9730,5831M3.997
24/05/20240,83%0,2530,4530,3030,2130,5444M6.986
23/05/20240,67%0,2030,2030,0029,4930,20113M8.962
22/05/2024-4,03%-1,2630,0031,1029,8931,1168M5.846
21/05/20240,19%0,0631,2631,2030,9031,3531M5.423
20/05/2024-0,41%-0,1331,2031,3630,9531,6456M8.298
17/05/20241,36%0,4231,3330,8330,7631,57164M8.773
16/05/2024-1,09%-0,3430,9131,0930,6031,7081M9.173
15/05/20249,38%2,6831,2529,6329,3831,48269M28.355
14/05/20241,67%0,4728,5728,1028,0628,5766M5.949
13/05/2024-1,51%-0,4328,1028,4828,1028,6543M6.830
10/05/2024-0,83%-0,2428,5328,8028,5329,1044M6.003
09/05/2024-2,44%-0,7228,7729,4928,6929,4977M7.279
08/05/20240,07%0,0229,4929,3729,2629,74185M11.226
07/05/2024-1,11%-0,3329,4729,9129,1929,9298M14.613
06/05/2024-0,47%-0,1429,8029,7729,7130,1544M5.877
03/05/20240,23%0,0729,9430,1129,7830,2397M8.302
02/05/2024-0,30%-0,0929,8730,2129,6230,2162M9.448
30/04/2024-0,33%-0,1029,9630,0029,8830,2243M4.970
29/04/2024-0,79%-0,2430,0630,4029,7230,4154M7.069
26/04/20241,20%0,3630,3029,9529,9530,4374M6.948
25/04/20241,01%0,3029,9429,6529,5430,0977M8.447
24/04/20241,33%0,3929,6429,2529,1229,8661M7.583
23/04/2024-0,95%-0,2829,2529,4829,1629,5261M5.425
22/04/2024-0,30%-0,0929,5329,7229,3729,8930M5.359
19/04/2024-0,03%-0,0129,6229,5429,4129,8461M7.034
18/04/2024-0,27%-0,0829,6329,7129,3929,8538M8.213
17/04/2024-0,60%-0,1829,7129,9029,6130,1552M6.930
16/04/2024-1,65%-0,5029,8930,1929,8530,3049M7.170
15/04/2024-0,82%-0,2530,3930,4330,3230,7569M8.055
12/04/2024-1,16%-0,3630,6430,9030,4531,1851M7.204
11/04/20240,06%0,0231,0030,9830,6231,0841M5.769
10/04/2024-0,55%-0,1730,9831,1430,9131,2744M4.749
09/04/2024-0,51%-0,1631,1531,4030,8731,5230M4.960
08/04/20240,03%0,0131,3131,5031,0231,5029M5.700
05/04/2024-0,63%-0,2031,3031,5031,2131,7030M4.950
04/04/20240,35%0,1131,5031,3231,2431,8938M6.325
03/04/20240,61%0,1931,3931,2030,8431,4543M6.786
02/04/20241,10%0,3431,2030,7530,7331,3449M6.994
01/04/2024-1,34%-0,4230,8630,8930,7331,1043M4.688
28/03/2024-0,86%-0,2731,2831,5231,2131,6332M5.360
27/03/20241,28%0,4031,5531,2531,1231,6943M8.035
26/03/20240,71%0,2231,1530,9430,9431,4131M4.731
25/03/2024-0,06%-0,0230,9330,9530,7631,2022M3.453
22/03/2024-1,18%-0,3730,9531,2530,7931,2922M3.337
21/03/2024-0,89%-0,2831,3231,7431,0231,7440M6.060
20/03/20240,73%0,2331,6031,4831,4831,8568M6.057
19/03/20241,36%0,4231,3730,9530,9031,4552M6.465
18/03/20240,65%0,2030,9530,7530,5231,1245M5.544
15/03/2024-0,26%-0,0830,7530,9030,6031,0241M3.949
14/03/20240,49%0,1530,8330,7930,6031,0142M6.059
13/03/2024-1,54%-0,4830,6831,1630,6031,1742M5.564
12/03/20240,65%0,2031,1631,0030,4831,3246M6.546
11/03/2024-0,45%-0,1430,9631,1130,7131,3036M5.158
08/03/20240,75%0,2331,1030,7230,2431,2566M10.300
07/03/20245,61%1,6430,8730,2030,0430,88104M13.913
06/03/20241,70%0,4929,2328,7428,5529,4475M11.480
05/03/20240,84%0,2428,7428,5028,3528,7429M7.033
04/03/2024-0,38%-0,1128,5028,7428,3128,8554M7.681
01/03/20240,18%0,0528,6128,5728,2528,6461M8.495
29/02/2024-2,12%-0,6228,5629,1728,3129,1773M11.476
28/02/20245,95%1,6429,1827,8527,8429,44220M26.517
27/02/20243,15%0,8427,5426,8326,7727,7269M9.733
26/02/2024-0,19%-0,0526,7026,7526,6526,9338M5.539
23/02/20240,45%0,1226,7526,6426,6126,9848M6.712
22/02/20241,18%0,3126,6326,3426,1726,7338M7.828
21/02/20240,15%0,0426,3226,3326,1626,3944M5.919
20/02/20241,08%0,2826,2825,9625,9226,4938M5.747
19/02/2024-0,46%-0,1226,0026,0425,8226,1324M4.593
16/02/2024-0,15%-0,0426,1226,1625,7426,4066M8.923
15/02/20240,96%0,2526,1625,8825,8126,4562M10.853
14/02/2024-2,78%-0,7425,9126,6425,5826,6549M7.792
09/02/20240,60%0,1626,6526,5226,4026,8678M7.342
08/02/2024-4,20%-1,1626,4927,7026,2027,7280M12.177
07/02/20240,62%0,1727,6527,4827,4327,7889M9.020
06/02/20241,63%0,4427,4827,0627,0627,5028M4.939
05/02/20240,60%0,1627,0426,8926,7727,0938M5.724
02/02/20240,34%0,0926,8826,8026,6327,0336M5.300
01/02/20240,41%0,1126,7926,6826,5527,0432M4.746
31/01/20240,57%0,1526,6826,5226,3926,9527M3.903
30/01/2024-1,30%-0,3526,5326,9926,3926,9924M4.697
29/01/20240,22%0,0626,8826,9026,7327,0237M6.289
26/01/2024-1,07%-0,2926,8227,1226,7827,2945M8.503
25/01/2024-1,53%-0,4227,1127,6027,1127,6029M4.813
24/01/20240,40%0,1127,5327,4727,0727,6131M7.051
23/01/2024-0,83%-0,2327,4227,4727,2027,5854M6.843
22/01/2024-0,18%-0,0527,6527,7027,4927,8427M5.333
19/01/20240,91%0,2527,7027,4527,3527,8136M5.266
18/01/20241,52%0,4127,4527,2827,0027,4539M5.018
17/01/2024-0,84%-0,2327,0427,2326,8327,3165M7.478
16/01/2024-1,91%-0,5327,2727,7427,0227,7468M9.687
15/01/20241,09%0,3027,8027,5027,1527,9937M6.153
12/01/2024-1,11%-0,3127,5027,8127,2828,0274M8.865
11/01/2024-0,93%-0,2627,8128,1927,5128,1954M4.824
10/01/2024-1,37%-0,3928,0728,5027,8928,5048M7.995
09/01/2024-0,59%-0,1728,4628,6328,2928,6831M4.827
08/01/20240,25%0,0728,6328,5628,3228,8124M4.045
05/01/20240,39%0,1128,5628,4528,1928,6126M2.946
04/01/2024-0,84%-0,2428,4528,6928,2028,6922M4.445
03/01/20240,46%0,1328,6928,5628,5028,9518M3.296
02/01/2024-0,63%-0,1828,5628,7428,4428,7429M5.775
28/12/2023-2,24%-0,6628,7428,7628,6929,0422M2.590
27/12/20231,38%0,4029,4029,0528,8329,4026M3.473
26/12/2023-0,17%-0,0529,0029,0528,7729,2131M5.039
22/12/20231,57%0,4529,0528,6228,6029,1538M6.291
21/12/20230,99%0,2828,6028,4028,2428,6454M5.007
20/12/2023-0,77%-0,2228,3228,5227,7628,6461M8.500
19/12/2023-0,35%-0,1028,5428,6328,3728,8435M5.053
18/12/2023-0,83%-0,2428,6428,8828,2928,9339M4.753
15/12/20232,09%0,5928,8828,2528,1928,8861M7.362
14/12/2023-0,46%-0,1328,2928,4328,1528,7947M7.504
13/12/20230,60%0,1728,4228,2527,6928,4243M6.751
12/12/20230,43%0,1228,2528,1928,0228,4624M3.974
11/12/2023-0,04%-0,0128,1328,0427,8928,4264M7.169
08/12/2023-1,44%-0,4128,1428,5528,1228,5569M6.370
07/12/2023-0,24%-0,0728,5528,6328,3928,8644M4.801
06/12/2023-0,62%-0,1828,6228,8028,5228,9132M5.299
05/12/20230,35%0,1028,8028,6428,5529,2153M7.713
04/12/20230,74%0,2128,7028,3928,2128,7441M7.435
01/12/20231,75%0,4928,4928,1627,6228,4951M7.422
30/11/20231,05%0,2928,0027,6627,6028,1233M6.372
29/11/2023--27,7128,0527,5928,1859M8.255


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito