Cotação atual, histórico e gráfico do papel: PSSA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PSSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	1,15%	0,59	52,02	50,66	50,60	52,02	79M	11.058
15/09/2021	-1,87%	-0,98	51,43	52,24	50,92	52,41	120M	13.480
14/09/2021	-1,04%	-0,55	52,41	52,86	52,06	53,48	63M	6.511
13/09/2021	-0,64%	-0,34	52,96	53,61	52,56	53,83	63M	8.166
10/09/2021	0,57%	0,30	53,30	53,75	52,91	54,13	45M	5.534
09/09/2021	0,74%	0,39	53,00	52,84	51,64	53,00	72M	8.045
08/09/2021	-3,87%	-2,12	52,61	54,64	52,37	54,77	77M	8.938
06/09/2021	0,46%	0,25	54,73	54,36	54,06	55,06	37M	3.869
03/09/2021	-1,98%	-1,10	54,48	55,50	53,46	55,80	121M	9.798
02/09/2021	-1,70%	-0,96	55,58	56,22	55,16	56,28	68M	7.061
01/09/2021	-1,10%	-0,63	56,54	57,15	55,95	57,32	114M	10.247

31/08/2021	-1,14%	-0,66	57,17	57,60	56,28	58,24	124M	13.122
30/08/2021	-0,28%	-0,16	57,83	57,99	57,22	58,25	61M	6.517
27/08/2021	1,12%	0,64	57,99	57,47	57,03	58,29	57M	6.879
26/08/2021	-0,21%	-0,12	57,35	57,45	56,80	57,75	46M	5.558
25/08/2021	-1,15%	-0,67	57,47	57,90	56,82	57,95	85M	8.569
24/08/2021	-0,21%	-0,12	58,14	58,30	57,62	58,56	92M	10.311
23/08/2021	-0,48%	-0,28	58,26	58,88	57,90	59,37	135M	11.469
20/08/2021	0,15%	0,09	58,54	58,08	57,82	58,86	61M	6.366
19/08/2021	1,58%	0,91	58,45	56,92	56,63	58,65	97M	9.761
18/08/2021	4,33%	2,39	57,54	55,56	55,37	57,98	136M	13.615
17/08/2021	-2,99%	-1,70	55,15	57,37	54,12	57,37	207M	20.150
16/08/2021	1,79%	1,00	56,85	56,12	55,27	57,89	198M	15.996
13/08/2021	0,52%	0,29	55,85	55,55	54,48	55,94	87M	7.564
12/08/2021	0,69%	0,38	55,56	55,16	55,10	56,57	113M	11.131
11/08/2021	4,21%	2,23	55,18	53,14	52,93	55,18	143M	11.597
10/08/2021	-0,94%	-0,50	52,95	53,93	52,67	53,98	55M	4.931
09/08/2021	0,89%	0,47	53,45	52,94	52,94	54,05	40M	4.921
06/08/2021	-0,04%	-0,02	52,98	53,08	52,28	53,34	62M	5.581
05/08/2021	-0,82%	-0,44	53,00	53,90	52,63	54,35	87M	6.308
04/08/2021	-0,82%	-0,44	53,44	53,89	52,95	53,89	63M	6.743
03/08/2021	-0,30%	-0,16	53,88	54,00	53,33	54,30	93M	8.784
02/08/2021	4,61%	2,38	54,04	52,00	51,89	54,45	103M	9.061
30/07/2021	-0,71%	-0,37	51,66	51,49	51,24	52,07	144M	9.568
29/07/2021	0,56%	0,29	52,03	51,74	51,52	52,44	38M	4.386
28/07/2021	1,00%	0,51	51,74	51,69	51,25	52,07	46M	5.842
27/07/2021	-0,72%	-0,37	51,23	51,70	50,91	51,84	44M	5.162
26/07/2021	-0,14%	-0,07	51,60	51,68	51,21	51,95	37M	4.008
23/07/2021	0,70%	0,36	51,67	51,35	51,28	52,10	42M	3.753
22/07/2021	-0,75%	-0,39	51,31	51,70	51,05	51,80	40M	4.606
21/07/2021	-2,51%	-1,33	51,70	53,03	51,37	53,04	51M	4.590
20/07/2021	1,26%	0,66	53,03	52,37	51,92	53,23	61M	5.692
19/07/2021	0,89%	0,46	52,37	51,75	51,11	52,37	66M	7.871
16/07/2021	-1,35%	-0,71	51,91	52,61	51,84	52,65	53M	4.807
15/07/2021	-0,72%	-0,38	52,62	52,56	52,07	53,10	56M	7.692
14/07/2021	-0,36%	-0,19	53,00	53,23	52,38	53,51	53M	6.162
13/07/2021	0,09%	0,05	53,19	53,07	52,50	53,51	44M	5.293
12/07/2021	1,18%	0,62	53,14	52,60	52,02	53,21	41M	4.614
08/07/2021	-2,31%	-1,24	52,52	52,90	51,88	53,15	57M	6.303
07/07/2021	1,30%	0,69	53,76	53,33	52,82	53,84	51M	6.197
06/07/2021	-1,65%	-0,89	53,07	53,66	52,78	53,90	32M	4.185
05/07/2021	0,19%	0,10	53,96	53,70	53,32	54,20	28M	3.120
02/07/2021	-0,65%	-0,35	53,86	54,45	53,70	54,83	97M	8.023
01/07/2021	1,38%	0,74	54,21	54,05	53,54	55,18	88M	9.717
30/06/2021	0,75%	0,40	53,47	52,70	52,45	53,97	65M	7.703
29/06/2021	-0,02%	-0,01	53,07	53,07	52,03	53,10	61M	4.487
28/06/2021	2,06%	1,07	53,08	51,99	51,73	53,08	66M	4.885
25/06/2021	-3,33%	-1,79	52,01	53,90	51,60	54,05	73M	6.224
24/06/2021	-0,99%	-0,54	53,80	54,43	53,01	54,68	54M	5.111
23/06/2021	-0,69%	-0,38	54,34	54,70	54,01	55,04	24M	2.687
22/06/2021	-0,51%	-0,28	54,72	54,81	53,76	55,00	49M	5.622
21/06/2021	0,66%	0,36	55,00	54,21	54,01	55,80	49M	4.805
18/06/2021	-1,28%	-0,71	54,64	55,42	54,26	55,42	42M	3.316
17/06/2021	0,20%	0,11	55,35	55,51	54,63	55,86	62M	6.756
16/06/2021	1,06%	0,58	55,24	54,78	54,37	55,79	65M	5.728
15/06/2021	-0,46%	-0,25	54,66	54,84	54,21	55,20	48M	4.914
14/06/2021	1,22%	0,66	54,91	54,48	53,95	55,29	48M	5.541
11/06/2021	-0,09%	-0,05	54,25	54,30	53,37	54,86	47M	4.550
10/06/2021	0,43%	0,23	54,30	54,07	53,90	54,59	41M	4.236
09/06/2021	-1,13%	-0,62	54,07	54,67	54,01	55,13	42M	5.409
08/06/2021	-0,04%	-0,02	54,69	54,74	53,86	55,23	43M	5.329
07/06/2021	1,77%	0,95	54,71	53,83	53,60	54,91	97M	7.467
04/06/2021	1,84%	0,97	53,76	52,79	52,79	53,81	42M	5.585
02/06/2021	-2,39%	-1,29	52,79	54,08	52,78	54,36	64M	7.720
01/06/2021	1,75%	0,93	54,08	53,79	52,99	54,28	116M	8.769
31/05/2021	0,38%	0,20	53,15	52,95	52,58	53,45	29M	3.603
28/05/2021	1,24%	0,65	52,95	52,49	52,22	53,04	43M	4.856
27/05/2021	1,77%	0,91	52,30	51,44	51,15	52,43	78M	4.865
26/05/2021	-0,04%	-0,02	51,39	51,46	50,72	52,04	51M	5.154
25/05/2021	0,94%	0,48	51,41	51,19	50,91	51,73	37M	3.820
24/05/2021	0,35%	0,18	50,93	50,96	50,61	51,32	24M	2.371
21/05/2021	-1,61%	-0,83	50,75	51,58	50,25	51,87	52M	5.145
20/05/2021	-0,33%	-0,17	51,58	51,73	51,15	51,98	29M	3.123
19/05/2021	0,45%	0,23	51,75	51,21	51,04	51,85	34M	3.562
18/05/2021	-2,66%	-1,41	51,52	52,99	51,22	53,00	63M	6.310
17/05/2021	-0,58%	-0,31	52,93	53,07	52,76	53,49	40M	3.474
14/05/2021	-0,76%	-0,41	53,24	53,99	53,10	53,99	38M	4.426
13/05/2021	0,98%	0,52	53,65	53,37	53,05	54,30	73M	7.930
12/05/2021	-1,57%	-0,85	53,13	53,92	52,68	54,06	58M	6.342
11/05/2021	2,14%	1,13	53,98	52,32	52,13	54,35	95M	8.272
10/05/2021	0,28%	0,15	52,85	52,75	52,03	53,11	32M	4.080
07/05/2021	0,82%	0,43	52,70	52,27	51,78	52,92	63M	8.152
06/05/2021	1,50%	0,77	52,27	51,35	51,34	52,37	59M	6.832
05/05/2021	3,00%	1,50	51,50	50,22	49,78	51,52	72M	7.931
04/05/2021	0,44%	0,22	50,00	49,86	49,51	50,41	67M	8.984
03/05/2021	0,83%	0,41	49,78	49,00	48,91	50,73	123M	13.578
30/04/2021	2,90%	1,39	49,37	47,98	47,72	49,38	80M	8.699
29/04/2021	-0,23%	-0,11	47,98	48,32	47,62	48,68	21M	2.443
28/04/2021	1,18%	0,56	48,09	47,53	47,30	48,52	32M	3.271
27/04/2021	-1,33%	-0,64	47,53	48,17	47,22	48,21	34M	4.199
26/04/2021	-0,37%	-0,18	48,17	48,46	47,83	48,66	30M	3.080
23/04/2021	2,81%	1,32	48,35	47,06	46,90	48,41	31M	4.191
22/04/2021	-1,61%	-0,77	47,03	47,92	47,01	48,35	36M	4.483
20/04/2021	-0,73%	-0,35	47,80	48,12	47,41	48,56	36M	3.527
19/04/2021	2,91%	1,36	48,15	48,25	47,79	49,70	121M	13.005
16/04/2021	1,15%	0,53	46,79	46,35	45,72	46,79	39M	4.544
15/04/2021	-0,32%	-0,15	46,26	46,48	46,18	46,67	34M	4.893
14/04/2021	-1,07%	-0,50	46,41	46,95	46,17	46,95	56M	7.780
13/04/2021	-1,14%	-0,54	46,91	47,17	46,07	47,28	63M	6.721
12/04/2021	-0,40%	-0,19	47,45	48,00	47,01	48,11	42M	6.300
09/04/2021	1,04%	0,49	47,64	47,39	46,85	48,30	48M	6.051
08/04/2021	-1,42%	-0,68	47,15	48,10	46,83	48,50	43M	6.257
07/04/2021	-1,67%	-0,81	47,83	48,59	47,79	48,89	39M	4.057
06/04/2021	4,13%	1,93	48,64	46,79	46,79	48,99	75M	7.314
05/04/2021	4,29%	1,92	46,71	45,12	45,12	46,98	36M	4.927
01/04/2021	-4,66%	-2,19	44,79	46,63	44,70	46,74	46M	6.150
31/03/2021	-0,23%	-0,11	46,98	47,12	46,71	47,55	41M	5.266
30/03/2021	0,58%	0,27	47,09	46,74	46,51	47,48	47M	6.834
29/03/2021	-0,47%	-0,22	46,82	46,82	46,04	46,87	32M	4.463
26/03/2021	1,14%	0,53	47,04	46,76	46,26	47,30	33M	4.079
25/03/2021	1,13%	0,52	46,51	45,89	45,18	46,66	49M	6.218
24/03/2021	-1,60%	-0,75	45,99	46,90	45,84	46,90	54M	8.686
23/03/2021	-2,77%	-1,33	46,74	48,08	46,48	48,17	71M	9.322
22/03/2021	-1,42%	-0,69	48,07	48,33	47,02	48,43	63M	7.928
19/03/2021	6,16%	2,83	48,76	45,93	45,91	49,13	84M	8.169
18/03/2021	-2,15%	-1,01	45,93	47,09	45,60	47,50	70M	7.929
17/03/2021	4,54%	2,04	46,94	44,92	44,59	47,50	56M	5.615
16/03/2021	0,00%	0,00	44,90	45,20	44,61	45,20	31M	3.961
15/03/2021	1,84%	0,81	44,90	44,29	43,87	45,14	28M	3.966
12/03/2021	-0,54%	-0,24	44,09	44,44	43,81	44,53	23M	3.410
11/03/2021	2,26%	0,98	44,33	43,58	43,45	44,58	67M	5.518
10/03/2021	1,76%	0,75	43,35	42,60	42,36	43,56	50M	7.472
09/03/2021	-0,81%	-0,35	42,60	42,95	42,40	43,10	80M	10.526
08/03/2021	-	-	42,95	43,50	42,70	43,58	53M	6.092

Date,Open,High,Low,Close,Volume
16-Sep-21,50.66,52.02,50.60,52.02,78666592
15-Sep-21,52.24,52.41,50.92,51.43,120223425
14-Sep-21,52.86,53.48,52.06,52.41,62818743
13-Sep-21,53.61,53.83,52.56,52.96,63316670
10-Sep-21,53.75,54.13,52.91,53.30,45226820
09-Sep-21,52.84,53.00,51.64,53.00,71771930
08-Sep-21,54.64,54.77,52.37,52.61,76912659
06-Sep-21,54.36,55.06,54.06,54.73,36944208
03-Sep-21,55.50,55.80,53.46,54.48,121396112
02-Sep-21,56.22,56.28,55.16,55.58,67526616
01-Sep-21,57.15,57.32,55.95,56.54,113636018
31-Aug-21,57.60,58.24,56.28,57.17,123679523
30-Aug-21,57.99,58.25,57.22,57.83,60867010
27-Aug-21,57.47,58.29,57.03,57.99,57122102
26-Aug-21,57.45,57.75,56.80,57.35,46042183
25-Aug-21,57.90,57.95,56.82,57.47,84773127
24-Aug-21,58.30,58.56,57.62,58.14,91995736
23-Aug-21,58.88,59.37,57.90,58.26,134735796
20-Aug-21,58.08,58.86,57.82,58.54,61306091
19-Aug-21,56.92,58.65,56.63,58.45,97386467
18-Aug-21,55.56,57.98,55.37,57.54,135784165
17-Aug-21,57.37,57.37,54.12,55.15,206846965
16-Aug-21,56.12,57.89,55.27,56.85,198429029
13-Aug-21,55.55,55.94,54.48,55.85,87460211
12-Aug-21,55.16,56.57,55.10,55.56,113427208
11-Aug-21,53.14,55.18,52.93,55.18,143057870
10-Aug-21,53.93,53.98,52.67,52.95,55081053
09-Aug-21,52.94,54.05,52.94,53.45,39781434
06-Aug-21,53.08,53.34,52.28,52.98,61805135
05-Aug-21,53.90,54.35,52.63,53.00,86714553
04-Aug-21,53.89,53.89,52.95,53.44,63254412
03-Aug-21,54.00,54.30,53.33,53.88,92543497
02-Aug-21,52.00,54.45,51.89,54.04,102955680
30-Jul-21,51.49,52.07,51.24,51.66,143521674
29-Jul-21,51.74,52.44,51.52,52.03,38444726
28-Jul-21,51.69,52.07,51.25,51.74,45665971
27-Jul-21,51.70,51.84,50.91,51.23,44380581
26-Jul-21,51.68,51.95,51.21,51.60,37324513
23-Jul-21,51.35,52.10,51.28,51.67,41540988
22-Jul-21,51.70,51.80,51.05,51.31,39659152
21-Jul-21,53.03,53.04,51.37,51.70,50918540
20-Jul-21,52.37,53.23,51.92,53.03,60699069
19-Jul-21,51.75,52.37,51.11,52.37,66010710
16-Jul-21,52.61,52.65,51.84,51.91,53390639
15-Jul-21,52.56,53.10,52.07,52.62,56342809
14-Jul-21,53.23,53.51,52.38,53.00,52636674
13-Jul-21,53.07,53.51,52.50,53.19,43689937
12-Jul-21,52.60,53.21,52.02,53.14,41381839
08-Jul-21,52.90,53.15,51.88,52.52,57245186
07-Jul-21,53.33,53.84,52.82,53.76,51142690
06-Jul-21,53.66,53.90,52.78,53.07,32499195
05-Jul-21,53.70,54.20,53.32,53.96,27709570
02-Jul-21,54.45,54.83,53.70,53.86,97493094
01-Jul-21,54.05,55.18,53.54,54.21,87701472
30-Jun-21,52.70,53.97,52.45,53.47,65447871
29-Jun-21,53.07,53.10,52.03,53.07,60845928
28-Jun-21,51.99,53.08,51.73,53.08,65710207
25-Jun-21,53.90,54.05,51.60,52.01,72762983
24-Jun-21,54.43,54.68,53.01,53.80,53537858
23-Jun-21,54.70,55.04,54.01,54.34,24244641
22-Jun-21,54.81,55.00,53.76,54.72,49035172
21-Jun-21,54.21,55.80,54.01,55.00,49068535
18-Jun-21,55.42,55.42,54.26,54.64,42340703
17-Jun-21,55.51,55.86,54.63,55.35,62000959
16-Jun-21,54.78,55.79,54.37,55.24,64977042
15-Jun-21,54.84,55.20,54.21,54.66,47655280
14-Jun-21,54.48,55.29,53.95,54.91,48052287
11-Jun-21,54.30,54.86,53.37,54.25,46661211
10-Jun-21,54.07,54.59,53.90,54.30,41276133
09-Jun-21,54.67,55.13,54.01,54.07,41683870
08-Jun-21,54.74,55.23,53.86,54.69,43058191
07-Jun-21,53.83,54.91,53.60,54.71,97308472
04-Jun-21,52.79,53.81,52.79,53.76,42236068
02-Jun-21,54.08,54.36,52.78,52.79,64061450
01-Jun-21,53.79,54.28,52.99,54.08,115952734
31-May-21,52.95,53.45,52.58,53.15,29201083
28-May-21,52.49,53.04,52.22,52.95,43281128
27-May-21,51.44,52.43,51.15,52.30,78486945
26-May-21,51.46,52.04,50.72,51.39,50545185
25-May-21,51.19,51.73,50.91,51.41,36676253
24-May-21,50.96,51.32,50.61,50.93,23661423
21-May-21,51.58,51.87,50.25,50.75,51575723
20-May-21,51.73,51.98,51.15,51.58,28505778
19-May-21,51.21,51.85,51.04,51.75,34034680
18-May-21,52.99,53.00,51.22,51.52,62971726
17-May-21,53.07,53.49,52.76,52.93,40348513
14-May-21,53.99,53.99,53.10,53.24,37669669
13-May-21,53.37,54.30,53.05,53.65,73166681
12-May-21,53.92,54.06,52.68,53.13,57527392
11-May-21,52.32,54.35,52.13,53.98,94815808
10-May-21,52.75,53.11,52.03,52.85,31595144
07-May-21,52.27,52.92,51.78,52.70,62850721
06-May-21,51.35,52.37,51.34,52.27,58536138
05-May-21,50.22,51.52,49.78,51.50,72385146
04-May-21,49.86,50.41,49.51,50.00,67270486
03-May-21,49.00,50.73,48.91,49.78,122791281
30-Apr-21,47.98,49.38,47.72,49.37,80162648
29-Apr-21,48.32,48.68,47.62,47.98,21042035
28-Apr-21,47.53,48.52,47.30,48.09,31706130
27-Apr-21,48.17,48.21,47.22,47.53,34048969
26-Apr-21,48.46,48.66,47.83,48.17,29639730
23-Apr-21,47.06,48.41,46.90,48.35,31401380
22-Apr-21,47.92,48.35,47.01,47.03,35843084
20-Apr-21,48.12,48.56,47.41,47.80,35704088
19-Apr-21,48.25,49.70,47.79,48.15,120603513
16-Apr-21,46.35,46.79,45.72,46.79,38745999
15-Apr-21,46.48,46.67,46.18,46.26,33899615
14-Apr-21,46.95,46.95,46.17,46.41,55814394
13-Apr-21,47.17,47.28,46.07,46.91,62541206
12-Apr-21,48.00,48.11,47.01,47.45,42382178
09-Apr-21,47.39,48.30,46.85,47.64,47925938
08-Apr-21,48.10,48.50,46.83,47.15,42781710
07-Apr-21,48.59,48.89,47.79,47.83,39483340
06-Apr-21,46.79,48.99,46.79,48.64,75462990
05-Apr-21,45.12,46.98,45.12,46.71,35878010
01-Apr-21,46.63,46.74,44.70,44.79,46284491
31-Mar-21,47.12,47.55,46.71,46.98,41358912
30-Mar-21,46.74,47.48,46.51,47.09,46598222
29-Mar-21,46.82,46.87,46.04,46.82,32288790
26-Mar-21,46.76,47.30,46.26,47.04,32792768
25-Mar-21,45.89,46.66,45.18,46.51,49435614
24-Mar-21,46.90,46.90,45.84,45.99,54124333
23-Mar-21,48.08,48.17,46.48,46.74,70898071
22-Mar-21,48.33,48.43,47.02,48.07,62975105
19-Mar-21,45.93,49.13,45.91,48.76,83941033
18-Mar-21,47.09,47.50,45.60,45.93,70343992
17-Mar-21,44.92,47.50,44.59,46.94,55862893
16-Mar-21,45.20,45.20,44.61,44.90,30621496
15-Mar-21,44.29,45.14,43.87,44.90,27685547
12-Mar-21,44.44,44.53,43.81,44.09,23048422
11-Mar-21,43.58,44.58,43.45,44.33,67312393
10-Mar-21,42.60,43.56,42.36,43.35,49843593
09-Mar-21,42.95,43.10,42.40,42.60,80467684
08-Mar-21,43.50,43.58,42.70,42.95,52696947

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PSSA3

cotações, gráficos e mais...