papéis
login
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
27/01/2021-1,62%-0,7947,9748,6247,9048,9156M6.495
26/01/2021-1,24%-0,6148,7649,3448,3649,4561M7.938
22/01/2021-1,32%-0,6649,3749,7948,6249,8644M4.291
21/01/20210,38%0,1950,0349,8049,1750,2671M5.852
20/01/20210,26%0,1349,8450,0949,3950,0940M4.780
19/01/2021-0,56%-0,2849,7150,1049,1350,47144M4.896
18/01/20210,87%0,4349,9949,6649,3350,0946M2.805
15/01/2021-0,30%-0,1549,5649,5948,8750,3043M4.161
14/01/20211,18%0,5849,7149,5049,1450,0870M4.682
13/01/2021-0,53%-0,2649,1349,4048,5949,6960M4.818
12/01/2021-0,20%-0,1049,3949,8748,7849,9044M5.341
11/01/2021-2,58%-1,3149,4950,4549,3850,4556M6.285
08/01/20216,90%3,2850,8047,4947,2950,83118M12.949
07/01/20212,41%1,1247,5246,5846,0447,6575M8.081
06/01/2021-2,03%-0,9646,4047,4346,3547,7062M5.117
05/01/2021-0,88%-0,4247,3647,8346,6748,1541M5.049
04/01/2021-2,49%-1,2247,7849,2347,4749,3944M4.582
30/12/2020-1,09%-0,5449,0049,6248,7149,7539M4.387
29/12/20200,06%0,0349,5449,7049,0249,7035M4.631
28/12/20202,55%1,2349,5148,4948,3249,5135M4.353
23/12/20200,50%0,2448,2848,0047,8348,4536M4.594
22/12/2020-0,10%-0,0548,0448,1747,7948,5526M3.114
21/12/2020-2,45%-1,2148,0948,3047,6148,6769M6.434
18/12/2020-0,72%-0,3649,3049,6948,9449,8948M5.514
17/12/2020-0,18%-0,0949,6649,7449,4150,4953M5.550
16/12/2020-0,62%-0,3149,7550,1548,9350,2065M7.239
15/12/20202,06%1,0150,0649,3748,9450,5193M8.540
14/12/2020-1,23%-0,6149,0549,9748,7250,1067M6.498
11/12/20202,24%1,0949,6648,3848,0950,0086M7.649
10/12/20202,40%1,1448,5747,4946,9348,6989M9.143
09/12/2020-1,43%-0,6947,4348,2547,1348,3287M12.032
08/12/20202,69%1,2648,1246,9046,3748,58125M10.214
07/12/2020-1,70%-0,8146,8647,8046,3548,28104M13.870
04/12/20200,21%0,1047,6747,9145,9648,01156M20.296
03/12/2020-2,52%-1,2347,5749,1947,5049,24102M13.128
02/12/20200,43%0,2148,8048,6048,3149,1980M10.494
01/12/20202,51%1,1948,5948,0047,5648,76147M18.110
30/11/2020-1,04%-0,5047,4047,9547,4049,54920M26.175
27/11/2020-0,33%-0,1647,9048,2447,8048,60115M13.794
26/11/2020-0,70%-0,3448,0648,4547,8748,6044M4.246
25/11/2020-2,02%-1,0048,4049,4648,0949,80105M15.127
24/11/2020-1,20%-0,6049,4050,0049,1950,27123M13.839
23/11/2020-1,42%-0,7250,0051,1549,5451,3286M9.916
20/11/2020-0,16%-0,0850,7251,0450,5451,3445M4.954
19/11/2020-0,39%-0,2050,8050,9950,6751,7062M8.485
18/11/20200,71%0,3651,0050,6350,4851,5089M7.994
17/11/20201,61%0,8050,6449,8649,7251,40104M11.399
16/11/20202,03%0,9949,8449,4948,7350,1367M9.108
13/11/20201,03%0,5048,8548,4047,8449,0461M7.163
12/11/2020-2,93%-1,4648,3549,7348,0250,5875M9.552
11/11/2020-4,40%-2,2949,8152,4249,6452,64132M14.993
10/11/20201,76%0,9052,1051,3351,0552,7362M8.655
09/11/20200,79%0,4051,2051,5650,8652,4458M7.884
06/11/2020-0,06%-0,0350,8050,8350,3351,0940M5.355
05/11/20202,87%1,4250,8349,8549,8551,0337M5.421
04/11/20202,43%1,1749,4148,5848,3449,6640M6.050
03/11/20201,73%0,8248,2447,7046,9548,4868M8.981
30/10/2020-3,50%-1,7247,4249,1247,2649,5475M8.799
29/10/2020-1,33%-0,6649,1449,8248,6650,3165M7.784
28/10/2020-3,64%-1,8849,8051,0049,8051,0027M3.388
27/10/2020-1,19%-0,6251,6852,4751,5952,9946M5.492
26/10/20201,83%0,9452,3051,3651,0052,4631M3.836
23/10/2020-1,70%-0,8951,3652,4051,3352,4726M3.066
22/10/20200,44%0,2352,2552,1651,7052,5949M6.064
21/10/20202,38%1,2152,0250,9250,6052,4475M9.432
20/10/20200,99%0,5050,8150,8049,6851,62118M12.992
19/10/20204,27%2,0650,3148,4548,3350,6653M7.107
16/10/2020-1,55%-0,7648,2549,4148,2549,4250M7.117
15/10/2020-0,53%-0,2649,0148,8848,3549,7156M7.268
14/10/20201,99%0,9649,2748,3148,2449,5759M7.600
13/10/20200,46%0,2248,3148,2148,0249,2654M7.466
09/10/2020-0,46%-0,2248,0948,4947,8648,8927M3.923
08/10/2020-0,31%-0,1548,3148,7347,8348,9637M5.271
07/10/20200,50%0,2448,4648,5048,0448,9467M8.670
06/10/2020-1,19%-0,5848,2249,0048,0549,3124M3.834
05/10/2020-0,63%-0,3148,8049,4048,4749,4623M3.317
02/10/2020-0,37%-0,1849,1149,1648,6549,9230M3.198
01/10/20202,16%1,0449,2948,4848,0949,5746M5.185
30/09/20200,52%0,2548,2548,0047,7848,4946M5.260
29/09/2020-1,01%-0,4948,0048,6047,6248,7342M5.275
28/09/2020-1,38%-0,6848,4949,5848,1949,8644M5.423
25/09/2020-0,16%-0,0849,1749,1048,5849,4320M2.563
24/09/20200,00%0,0049,2549,2848,8949,9256M5.517
23/09/2020-0,73%-0,3649,2549,6049,0149,9522M3.117
22/09/20200,51%0,2549,6149,4348,8049,8527M4.060
21/09/2020-1,83%-0,9249,3649,9948,7049,9941M4.473
18/09/2020-1,95%-1,0050,2851,2650,2851,4138M4.433
17/09/20200,69%0,3551,2850,9350,8051,6721M2.834
16/09/2020-0,99%-0,5150,9351,6050,9351,8721M1.775
15/09/2020-0,58%-0,3051,4452,0051,1552,0217M2.304
14/09/20202,05%1,0451,7450,9950,4152,0044M6.042
11/09/2020-1,99%-1,0350,7051,7150,3551,7361M8.474
10/09/2020-1,93%-1,0251,7352,8551,4153,0334M4.544
09/09/20200,51%0,2752,7552,6251,9652,8742M6.043
08/09/2020-2,36%-1,2752,4853,5951,9553,5965M7.837
04/09/20200,67%0,3653,7553,4152,7754,0447M5.601
03/09/2020-1,17%-0,6353,3953,9852,9154,5850M5.969
02/09/20200,73%0,3954,0253,7553,1154,0243M5.612
01/09/20201,46%0,7753,6353,1352,6453,8088M11.189
31/08/2020-5,59%-3,1352,8655,5752,8655,74123M10.703
28/08/20201,16%0,6455,9955,3354,9556,1264M6.896
27/08/2020-1,21%-0,6855,3556,2054,6456,3157M7.292
26/08/2020-1,20%-0,6856,0356,7955,5756,9869M8.858
25/08/20200,78%0,4456,7156,4156,4157,7490M9.594
24/08/2020-0,57%-0,3256,2757,0056,0057,0457M6.584
21/08/2020-0,37%-0,2156,5956,9856,3857,3043M4.652
20/08/20201,07%0,6056,8055,7955,2157,6160M6.985
19/08/2020-0,79%-0,4556,2056,7956,0557,2450M5.809
18/08/20203,02%1,6656,6555,6855,1957,3096M10.445
17/08/2020-3,46%-1,9754,9956,6454,9957,3033M3.869
14/08/2020-2,38%-1,3956,9658,0356,9658,2050M5.638
13/08/20200,17%0,1058,3558,2857,7658,9850M5.013
12/08/2020-0,41%-0,2458,2558,9558,2559,9362M6.285
11/08/20200,41%0,2458,4958,4857,9059,8085M8.062
10/08/20200,83%0,4858,2557,9157,1458,5542M5.425
07/08/2020-1,52%-0,8957,7758,2057,6159,0962M6.457
06/08/20201,68%0,9758,6657,8757,3659,2547M5.660
05/08/20201,14%0,6557,6957,0556,8158,7079M7.526
04/08/20205,36%2,9057,0454,1053,9958,28128M12.665
03/08/20200,20%0,1154,1454,8053,2855,3587M7.982
31/07/20200,06%0,0354,0354,0752,3254,1766M6.163
30/07/2020-0,06%-0,0354,0053,8153,0354,2035M4.070
29/07/20200,52%0,2854,0353,9053,3654,0330M3.777
28/07/2020-0,61%-0,3353,7554,0953,5454,5225M2.969
27/07/20200,82%0,4454,0853,8553,4654,6623M2.927
24/07/2020-1,63%-0,8953,6454,2052,6954,3538M4.619
23/07/2020-1,27%-0,7054,5355,2654,1155,4729M3.634
22/07/20200,55%0,3055,2354,6254,0555,3035M4.248
21/07/20200,16%0,0954,9355,8554,2056,4044M5.128
20/07/20200,94%0,5154,8454,3454,0055,1453M5.232
17/07/2020-0,33%-0,1854,3354,7554,3355,2524M2.664
16/07/2020-0,04%-0,0254,5154,2053,6654,8527M3.098
15/07/20200,70%0,3854,5354,7054,2055,3040M4.370
14/07/2020--54,1554,7353,5454,9931M3.242


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito