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
29/11/2023-1,07%-0,3027,7128,0527,5928,1859M8.255
28/11/20230,86%0,2428,0127,7527,6428,1729M5.922
27/11/20230,40%0,1127,7727,5927,2627,8836M7.407
24/11/2023-0,90%-0,2527,6627,9127,2927,9830M4.737
23/11/20231,38%0,3827,9127,4327,3728,2029M5.745
22/11/20231,44%0,3927,5327,1327,0327,5527M5.089
21/11/2023-0,48%-0,1327,1427,2926,8627,3844M7.823
20/11/20230,22%0,0627,2727,2127,0327,4733M4.792
17/11/2023-3,41%-0,9627,2128,0827,1328,2462M10.535
16/11/20231,40%0,3928,1727,8027,7028,2662M11.058
14/11/20230,76%0,2127,7827,5727,5428,1062M9.159
13/11/20230,51%0,1427,5727,4327,3427,6833M5.924
10/11/20232,93%0,7827,4326,9526,8327,49136M17.194
09/11/2023-0,71%-0,1926,6526,9926,5927,0863M8.915
08/11/2023-0,67%-0,1826,8426,9926,6927,1031M4.950
07/11/20231,73%0,4627,0226,5026,4527,3972M9.581
06/11/20232,11%0,5526,5626,0025,9426,5929M5.545
03/11/20231,56%0,4026,0125,7025,5426,0630M5.038
01/11/20231,59%0,4025,6125,2125,0725,6846M6.679
31/10/2023-0,20%-0,0525,2125,3224,8625,3940M5.592
30/10/20230,00%0,0025,2625,3125,0725,5121M4.527
27/10/2023-1,86%-0,4825,2625,8425,2625,9022M3.907
26/10/2023-0,89%-0,2325,7425,9825,7126,0721M4.124
25/10/20231,76%0,4525,9725,5025,5026,2228M5.558
24/10/20230,87%0,2225,5225,5125,3525,8739M7.805
23/10/2023-0,39%-0,1025,3025,4025,0025,5633M6.081
20/10/2023-0,31%-0,0825,4025,4025,3325,7725M3.973
19/10/20230,12%0,0325,4825,4925,0525,7923M3.347
18/10/2023-1,24%-0,3225,4525,7925,2625,8351M4.870
17/10/2023-0,69%-0,1825,7725,8225,7726,1218M3.112
16/10/20230,46%0,1225,9525,9025,7426,1620M3.370
13/10/2023-1,41%-0,3725,8326,1925,4726,2830M4.827
11/10/2023-0,27%-0,0726,2026,3026,1226,3019M2.892
10/10/2023-0,57%-0,1526,2726,4826,2726,7826M4.791
09/10/2023-0,34%-0,0926,4226,4526,1326,5922M3.676
06/10/20230,19%0,0526,5126,3126,0126,8134M5.331
05/10/20230,65%0,1726,4626,3426,1426,6225M3.633
04/10/20230,77%0,2026,2926,0325,9126,3723M3.484
03/10/2023-0,38%-0,1026,0926,1225,9226,3630M5.243
02/10/2023-0,38%-0,1026,1926,2725,7526,5024M4.288
29/09/2023-2,01%-0,5426,2926,7526,1826,8426M3.737
28/09/20231,25%0,3326,8326,5526,3427,0035M5.014
27/09/2023-1,16%-0,3126,5026,9426,2126,9544M5.558
26/09/2023-1,22%-0,3326,8127,1226,7327,2338M5.939
25/09/20230,37%0,1027,1427,1126,9127,3244M5.205
22/09/2023-0,44%-0,1227,0427,2326,6927,2837M5.038
21/09/2023-0,44%-0,1227,1627,1126,8327,3658M8.327
20/09/20230,29%0,0827,2827,2026,9627,5044M6.956
19/09/20230,63%0,1727,2027,0026,8627,3343M6.968
18/09/2023-0,95%-0,2627,0327,3026,8827,3329M5.056
15/09/20230,96%0,2627,2927,1226,6227,2958M6.344
14/09/2023-0,07%-0,0227,0327,1126,8227,2934M5.725
13/09/20231,31%0,3527,0526,7726,6327,0948M6.487
12/09/20230,34%0,0926,7026,6026,3926,8139M6.389
11/09/20231,88%0,4926,6126,1126,1126,6329M4.426
08/09/20230,35%0,0926,1226,0025,6826,2136M5.214
06/09/20230,08%0,0226,0326,0125,7326,2338M5.917
05/09/20230,00%0,0026,0125,9225,6426,1237M6.422
04/09/2023-0,34%-0,0926,0126,0225,9026,1910M2.104
01/09/20230,00%0,0026,1026,1725,7326,4665M7.824
31/08/2023-1,66%-0,4426,1026,7526,0326,7637M4.436
30/08/2023-1,74%-0,4726,5426,9726,5427,0133M5.432
29/08/20230,19%0,0527,0126,9526,7027,1341M6.279
28/08/2023-0,37%-0,1026,9627,0326,4227,0634M4.003
25/08/2023-0,18%-0,0527,0627,1026,5527,1248M6.159
24/08/20231,76%0,4727,1126,6426,4027,24116M5.700
23/08/20230,34%0,0926,6426,5526,3626,8243M5.887
22/08/2023-0,19%-0,0526,5526,6226,3326,7344M6.225
21/08/2023-3,34%-0,9226,6027,0226,3227,0982M10.242
18/08/20231,18%0,3227,5227,2026,9627,5438M5.466
17/08/20230,85%0,2327,2026,9726,7127,3249M7.594
16/08/2023-1,35%-0,3726,9727,3126,8127,4841M6.103
15/08/2023-1,48%-0,4127,3427,7027,2327,8046M5.878
14/08/2023-1,94%-0,5527,7528,2227,2328,2476M9.495
11/08/20233,06%0,8428,3028,4027,7828,87117M15.424
10/08/2023-0,04%-0,0127,4627,4727,3327,5840M5.235
09/08/2023-0,43%-0,1227,4727,6027,1727,6534M4.711
08/08/2023-0,86%-0,2427,5927,7127,5227,8336M6.218
07/08/20230,47%0,1327,8327,7127,7128,1742M7.211
04/08/20230,04%0,0127,7027,6427,6428,1260M8.627
03/08/2023-1,49%-0,4227,6928,1127,5928,5763M7.552
02/08/2023-0,11%-0,0328,1127,9227,7028,2260M9.615
01/08/2023-1,71%-0,4928,1428,6028,0828,6064M10.725
31/07/2023-2,25%-0,6628,6329,5228,6329,6557M6.346
28/07/20231,45%0,4229,2928,8828,8829,2926M4.146
27/07/2023-0,52%-0,1528,8729,0228,8729,2470M5.724
26/07/2023-0,62%-0,1829,0229,1728,7929,2139M6.135
25/07/20230,79%0,2329,2029,1228,9729,37126M10.384
24/07/2023-0,52%-0,1528,9729,1128,7229,21107M6.489
21/07/20232,07%0,5929,1228,7228,6329,1269M8.265
20/07/20230,25%0,0728,5328,4628,4328,8057M4.635
19/07/2023-1,56%-0,4528,4629,0028,4429,0023M3.662
18/07/20230,00%0,0028,9128,8328,7129,08145M5.838
17/07/20231,08%0,3128,9128,7928,5029,0455M7.211
14/07/2023-1,38%-0,4028,6028,9128,3829,1044M5.539
13/07/2023-0,89%-0,2629,0029,4328,9029,4846M7.309
12/07/20230,38%0,1129,2629,3829,1129,3846M6.845
11/07/2023-0,61%-0,1829,1529,2628,6429,3777M13.787
10/07/20231,38%0,4029,3329,0028,9429,7088M10.457
07/07/20230,63%0,1828,9328,9028,6929,1241M4.881
06/07/2023-0,28%-0,0828,7528,7228,2828,8959M9.371
05/07/20230,07%0,0228,8328,8528,3128,9747M8.500
04/07/20230,59%0,1728,8128,5128,4728,8720M4.476
03/07/20231,85%0,5228,6428,3828,2029,1072M14.064
30/06/2023-1,88%-0,5428,1228,2227,6628,5099M12.501
29/06/20231,13%0,3228,6628,6228,4528,87106M8.456
28/06/20230,32%0,0928,3428,1528,1528,6857M7.976
27/06/20231,36%0,3828,2527,9127,7728,2839M7.513
26/06/20230,47%0,1327,8727,7427,4928,0438M6.701
23/06/20230,69%0,1927,7427,7027,4927,8628M5.330
22/06/2023-0,40%-0,1127,5527,5527,2727,6432M6.437
21/06/20231,24%0,3427,6627,3227,1527,6641M6.772
20/06/2023-0,80%-0,2227,3227,5027,1927,5848M9.029
19/06/20230,95%0,2627,5427,4027,3127,9230M5.137
16/06/20230,37%0,1027,2827,1326,9627,3371M7.350
15/06/20230,22%0,0627,1827,1327,0227,4046M7.515
14/06/20231,35%0,3627,1226,7626,7627,4876M10.642
13/06/20230,79%0,2126,7626,6826,6227,2765M9.975
12/06/2023-2,03%-0,5526,5527,0326,5227,3076M6.931
09/06/20234,92%1,2727,1026,2726,2727,39158M26.120
07/06/20236,65%1,6125,8324,4024,3525,83138M18.490
06/06/20230,92%0,2224,2224,1023,8624,3350M8.209
05/06/20230,46%0,1124,0023,8923,7324,0848M8.022
02/06/20230,50%0,1223,8923,7723,5624,1455M8.740
01/06/2023-0,59%-0,1423,7723,9523,4324,06174M15.326
31/05/20230,04%0,0123,9124,0423,5224,0863M8.510
30/05/20230,42%0,1023,9023,9323,6424,0857M9.559
29/05/20231,97%0,4623,8023,4323,2324,0937M5.411
26/05/2023-0,64%-0,1523,3423,8823,3323,8856M8.133
25/05/20231,25%0,2923,4923,4023,2023,8257M12.512
24/05/20230,48%0,1123,2023,2022,8223,2541M8.507
23/05/20230,61%0,1423,0923,1122,7523,5366M9.530
22/05/20230,39%0,0922,9523,0822,8623,3156M8.641
19/05/2023--22,8622,5522,4223,0659M10.511


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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