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
27/01/2021	-1,62%	-0,79	47,97	48,62	47,90	48,91	56M	6.495
26/01/2021	-1,24%	-0,61	48,76	49,34	48,36	49,45	61M	7.938
22/01/2021	-1,32%	-0,66	49,37	49,79	48,62	49,86	44M	4.291
21/01/2021	0,38%	0,19	50,03	49,80	49,17	50,26	71M	5.852
20/01/2021	0,26%	0,13	49,84	50,09	49,39	50,09	40M	4.780
19/01/2021	-0,56%	-0,28	49,71	50,10	49,13	50,47	144M	4.896
18/01/2021	0,87%	0,43	49,99	49,66	49,33	50,09	46M	2.805
15/01/2021	-0,30%	-0,15	49,56	49,59	48,87	50,30	43M	4.161
14/01/2021	1,18%	0,58	49,71	49,50	49,14	50,08	70M	4.682
13/01/2021	-0,53%	-0,26	49,13	49,40	48,59	49,69	60M	4.818
12/01/2021	-0,20%	-0,10	49,39	49,87	48,78	49,90	44M	5.341

11/01/2021	-2,58%	-1,31	49,49	50,45	49,38	50,45	56M	6.285
08/01/2021	6,90%	3,28	50,80	47,49	47,29	50,83	118M	12.949
07/01/2021	2,41%	1,12	47,52	46,58	46,04	47,65	75M	8.081
06/01/2021	-2,03%	-0,96	46,40	47,43	46,35	47,70	62M	5.117
05/01/2021	-0,88%	-0,42	47,36	47,83	46,67	48,15	41M	5.049
04/01/2021	-2,49%	-1,22	47,78	49,23	47,47	49,39	44M	4.582
30/12/2020	-1,09%	-0,54	49,00	49,62	48,71	49,75	39M	4.387
29/12/2020	0,06%	0,03	49,54	49,70	49,02	49,70	35M	4.631
28/12/2020	2,55%	1,23	49,51	48,49	48,32	49,51	35M	4.353
23/12/2020	0,50%	0,24	48,28	48,00	47,83	48,45	36M	4.594
22/12/2020	-0,10%	-0,05	48,04	48,17	47,79	48,55	26M	3.114
21/12/2020	-2,45%	-1,21	48,09	48,30	47,61	48,67	69M	6.434
18/12/2020	-0,72%	-0,36	49,30	49,69	48,94	49,89	48M	5.514
17/12/2020	-0,18%	-0,09	49,66	49,74	49,41	50,49	53M	5.550
16/12/2020	-0,62%	-0,31	49,75	50,15	48,93	50,20	65M	7.239
15/12/2020	2,06%	1,01	50,06	49,37	48,94	50,51	93M	8.540
14/12/2020	-1,23%	-0,61	49,05	49,97	48,72	50,10	67M	6.498
11/12/2020	2,24%	1,09	49,66	48,38	48,09	50,00	86M	7.649
10/12/2020	2,40%	1,14	48,57	47,49	46,93	48,69	89M	9.143
09/12/2020	-1,43%	-0,69	47,43	48,25	47,13	48,32	87M	12.032
08/12/2020	2,69%	1,26	48,12	46,90	46,37	48,58	125M	10.214
07/12/2020	-1,70%	-0,81	46,86	47,80	46,35	48,28	104M	13.870
04/12/2020	0,21%	0,10	47,67	47,91	45,96	48,01	156M	20.296
03/12/2020	-2,52%	-1,23	47,57	49,19	47,50	49,24	102M	13.128
02/12/2020	0,43%	0,21	48,80	48,60	48,31	49,19	80M	10.494
01/12/2020	2,51%	1,19	48,59	48,00	47,56	48,76	147M	18.110
30/11/2020	-1,04%	-0,50	47,40	47,95	47,40	49,54	920M	26.175
27/11/2020	-0,33%	-0,16	47,90	48,24	47,80	48,60	115M	13.794
26/11/2020	-0,70%	-0,34	48,06	48,45	47,87	48,60	44M	4.246
25/11/2020	-2,02%	-1,00	48,40	49,46	48,09	49,80	105M	15.127
24/11/2020	-1,20%	-0,60	49,40	50,00	49,19	50,27	123M	13.839
23/11/2020	-1,42%	-0,72	50,00	51,15	49,54	51,32	86M	9.916
20/11/2020	-0,16%	-0,08	50,72	51,04	50,54	51,34	45M	4.954
19/11/2020	-0,39%	-0,20	50,80	50,99	50,67	51,70	62M	8.485
18/11/2020	0,71%	0,36	51,00	50,63	50,48	51,50	89M	7.994
17/11/2020	1,61%	0,80	50,64	49,86	49,72	51,40	104M	11.399
16/11/2020	2,03%	0,99	49,84	49,49	48,73	50,13	67M	9.108
13/11/2020	1,03%	0,50	48,85	48,40	47,84	49,04	61M	7.163
12/11/2020	-2,93%	-1,46	48,35	49,73	48,02	50,58	75M	9.552
11/11/2020	-4,40%	-2,29	49,81	52,42	49,64	52,64	132M	14.993
10/11/2020	1,76%	0,90	52,10	51,33	51,05	52,73	62M	8.655
09/11/2020	0,79%	0,40	51,20	51,56	50,86	52,44	58M	7.884
06/11/2020	-0,06%	-0,03	50,80	50,83	50,33	51,09	40M	5.355
05/11/2020	2,87%	1,42	50,83	49,85	49,85	51,03	37M	5.421
04/11/2020	2,43%	1,17	49,41	48,58	48,34	49,66	40M	6.050
03/11/2020	1,73%	0,82	48,24	47,70	46,95	48,48	68M	8.981
30/10/2020	-3,50%	-1,72	47,42	49,12	47,26	49,54	75M	8.799
29/10/2020	-1,33%	-0,66	49,14	49,82	48,66	50,31	65M	7.784
28/10/2020	-3,64%	-1,88	49,80	51,00	49,80	51,00	27M	3.388
27/10/2020	-1,19%	-0,62	51,68	52,47	51,59	52,99	46M	5.492
26/10/2020	1,83%	0,94	52,30	51,36	51,00	52,46	31M	3.836
23/10/2020	-1,70%	-0,89	51,36	52,40	51,33	52,47	26M	3.066
22/10/2020	0,44%	0,23	52,25	52,16	51,70	52,59	49M	6.064
21/10/2020	2,38%	1,21	52,02	50,92	50,60	52,44	75M	9.432
20/10/2020	0,99%	0,50	50,81	50,80	49,68	51,62	118M	12.992
19/10/2020	4,27%	2,06	50,31	48,45	48,33	50,66	53M	7.107
16/10/2020	-1,55%	-0,76	48,25	49,41	48,25	49,42	50M	7.117
15/10/2020	-0,53%	-0,26	49,01	48,88	48,35	49,71	56M	7.268
14/10/2020	1,99%	0,96	49,27	48,31	48,24	49,57	59M	7.600
13/10/2020	0,46%	0,22	48,31	48,21	48,02	49,26	54M	7.466
09/10/2020	-0,46%	-0,22	48,09	48,49	47,86	48,89	27M	3.923
08/10/2020	-0,31%	-0,15	48,31	48,73	47,83	48,96	37M	5.271
07/10/2020	0,50%	0,24	48,46	48,50	48,04	48,94	67M	8.670
06/10/2020	-1,19%	-0,58	48,22	49,00	48,05	49,31	24M	3.834
05/10/2020	-0,63%	-0,31	48,80	49,40	48,47	49,46	23M	3.317
02/10/2020	-0,37%	-0,18	49,11	49,16	48,65	49,92	30M	3.198
01/10/2020	2,16%	1,04	49,29	48,48	48,09	49,57	46M	5.185
30/09/2020	0,52%	0,25	48,25	48,00	47,78	48,49	46M	5.260
29/09/2020	-1,01%	-0,49	48,00	48,60	47,62	48,73	42M	5.275
28/09/2020	-1,38%	-0,68	48,49	49,58	48,19	49,86	44M	5.423
25/09/2020	-0,16%	-0,08	49,17	49,10	48,58	49,43	20M	2.563
24/09/2020	0,00%	0,00	49,25	49,28	48,89	49,92	56M	5.517
23/09/2020	-0,73%	-0,36	49,25	49,60	49,01	49,95	22M	3.117
22/09/2020	0,51%	0,25	49,61	49,43	48,80	49,85	27M	4.060
21/09/2020	-1,83%	-0,92	49,36	49,99	48,70	49,99	41M	4.473
18/09/2020	-1,95%	-1,00	50,28	51,26	50,28	51,41	38M	4.433
17/09/2020	0,69%	0,35	51,28	50,93	50,80	51,67	21M	2.834
16/09/2020	-0,99%	-0,51	50,93	51,60	50,93	51,87	21M	1.775
15/09/2020	-0,58%	-0,30	51,44	52,00	51,15	52,02	17M	2.304
14/09/2020	2,05%	1,04	51,74	50,99	50,41	52,00	44M	6.042
11/09/2020	-1,99%	-1,03	50,70	51,71	50,35	51,73	61M	8.474
10/09/2020	-1,93%	-1,02	51,73	52,85	51,41	53,03	34M	4.544
09/09/2020	0,51%	0,27	52,75	52,62	51,96	52,87	42M	6.043
08/09/2020	-2,36%	-1,27	52,48	53,59	51,95	53,59	65M	7.837
04/09/2020	0,67%	0,36	53,75	53,41	52,77	54,04	47M	5.601
03/09/2020	-1,17%	-0,63	53,39	53,98	52,91	54,58	50M	5.969
02/09/2020	0,73%	0,39	54,02	53,75	53,11	54,02	43M	5.612
01/09/2020	1,46%	0,77	53,63	53,13	52,64	53,80	88M	11.189
31/08/2020	-5,59%	-3,13	52,86	55,57	52,86	55,74	123M	10.703
28/08/2020	1,16%	0,64	55,99	55,33	54,95	56,12	64M	6.896
27/08/2020	-1,21%	-0,68	55,35	56,20	54,64	56,31	57M	7.292
26/08/2020	-1,20%	-0,68	56,03	56,79	55,57	56,98	69M	8.858
25/08/2020	0,78%	0,44	56,71	56,41	56,41	57,74	90M	9.594
24/08/2020	-0,57%	-0,32	56,27	57,00	56,00	57,04	57M	6.584
21/08/2020	-0,37%	-0,21	56,59	56,98	56,38	57,30	43M	4.652
20/08/2020	1,07%	0,60	56,80	55,79	55,21	57,61	60M	6.985
19/08/2020	-0,79%	-0,45	56,20	56,79	56,05	57,24	50M	5.809
18/08/2020	3,02%	1,66	56,65	55,68	55,19	57,30	96M	10.445
17/08/2020	-3,46%	-1,97	54,99	56,64	54,99	57,30	33M	3.869
14/08/2020	-2,38%	-1,39	56,96	58,03	56,96	58,20	50M	5.638
13/08/2020	0,17%	0,10	58,35	58,28	57,76	58,98	50M	5.013
12/08/2020	-0,41%	-0,24	58,25	58,95	58,25	59,93	62M	6.285
11/08/2020	0,41%	0,24	58,49	58,48	57,90	59,80	85M	8.062
10/08/2020	0,83%	0,48	58,25	57,91	57,14	58,55	42M	5.425
07/08/2020	-1,52%	-0,89	57,77	58,20	57,61	59,09	62M	6.457
06/08/2020	1,68%	0,97	58,66	57,87	57,36	59,25	47M	5.660
05/08/2020	1,14%	0,65	57,69	57,05	56,81	58,70	79M	7.526
04/08/2020	5,36%	2,90	57,04	54,10	53,99	58,28	128M	12.665
03/08/2020	0,20%	0,11	54,14	54,80	53,28	55,35	87M	7.982
31/07/2020	0,06%	0,03	54,03	54,07	52,32	54,17	66M	6.163
30/07/2020	-0,06%	-0,03	54,00	53,81	53,03	54,20	35M	4.070
29/07/2020	0,52%	0,28	54,03	53,90	53,36	54,03	30M	3.777
28/07/2020	-0,61%	-0,33	53,75	54,09	53,54	54,52	25M	2.969
27/07/2020	0,82%	0,44	54,08	53,85	53,46	54,66	23M	2.927
24/07/2020	-1,63%	-0,89	53,64	54,20	52,69	54,35	38M	4.619
23/07/2020	-1,27%	-0,70	54,53	55,26	54,11	55,47	29M	3.634
22/07/2020	0,55%	0,30	55,23	54,62	54,05	55,30	35M	4.248
21/07/2020	0,16%	0,09	54,93	55,85	54,20	56,40	44M	5.128
20/07/2020	0,94%	0,51	54,84	54,34	54,00	55,14	53M	5.232
17/07/2020	-0,33%	-0,18	54,33	54,75	54,33	55,25	24M	2.664
16/07/2020	-0,04%	-0,02	54,51	54,20	53,66	54,85	27M	3.098
15/07/2020	0,70%	0,38	54,53	54,70	54,20	55,30	40M	4.370
14/07/2020	-	-	54,15	54,73	53,54	54,99	31M	3.242

Date,Open,High,Low,Close,Volume
27-Jan-21,48.62,48.91,47.90,47.97,56424508
26-Jan-21,49.34,49.45,48.36,48.76,61062732
22-Jan-21,49.79,49.86,48.62,49.37,43881592
21-Jan-21,49.80,50.26,49.17,50.03,70553736
20-Jan-21,50.09,50.09,49.39,49.84,40339863
19-Jan-21,50.10,50.47,49.13,49.71,143960738
18-Jan-21,49.66,50.09,49.33,49.99,45646277
15-Jan-21,49.59,50.30,48.87,49.56,43162897
14-Jan-21,49.50,50.08,49.14,49.71,69948671
13-Jan-21,49.40,49.69,48.59,49.13,60179312
12-Jan-21,49.87,49.90,48.78,49.39,44489457
11-Jan-21,50.45,50.45,49.38,49.49,55580847
08-Jan-21,47.49,50.83,47.29,50.80,118056509
07-Jan-21,46.58,47.65,46.04,47.52,75419816
06-Jan-21,47.43,47.70,46.35,46.40,61566121
05-Jan-21,47.83,48.15,46.67,47.36,41227784
04-Jan-21,49.23,49.39,47.47,47.78,44264359
30-Dec-20,49.62,49.75,48.71,49.00,39447298
29-Dec-20,49.70,49.70,49.02,49.54,34569273
28-Dec-20,48.49,49.51,48.32,49.51,34940583
23-Dec-20,48.00,48.45,47.83,48.28,35586553
22-Dec-20,48.17,48.55,47.79,48.04,25575136
21-Dec-20,48.30,48.67,47.61,48.09,69438962
18-Dec-20,49.69,49.89,48.94,49.30,47614441
17-Dec-20,49.74,50.49,49.41,49.66,52598342
16-Dec-20,50.15,50.20,48.93,49.75,65365420
15-Dec-20,49.37,50.51,48.94,50.06,93495224
14-Dec-20,49.97,50.10,48.72,49.05,66589227
11-Dec-20,48.38,50.00,48.09,49.66,86363738
10-Dec-20,47.49,48.69,46.93,48.57,88555024
09-Dec-20,48.25,48.32,47.13,47.43,87040308
08-Dec-20,46.90,48.58,46.37,48.12,125152126
07-Dec-20,47.80,48.28,46.35,46.86,103961255
04-Dec-20,47.91,48.01,45.96,47.67,155717817
03-Dec-20,49.19,49.24,47.50,47.57,102441207
02-Dec-20,48.60,49.19,48.31,48.80,80363723
01-Dec-20,48.00,48.76,47.56,48.59,146709452
30-Nov-20,47.95,49.54,47.40,47.40,919680852
27-Nov-20,48.24,48.60,47.80,47.90,115075155
26-Nov-20,48.45,48.60,47.87,48.06,43814648
25-Nov-20,49.46,49.80,48.09,48.40,105272036
24-Nov-20,50.00,50.27,49.19,49.40,123497053
23-Nov-20,51.15,51.32,49.54,50.00,85896871
20-Nov-20,51.04,51.34,50.54,50.72,45258737
19-Nov-20,50.99,51.70,50.67,50.80,61959924
18-Nov-20,50.63,51.50,50.48,51.00,89044290
17-Nov-20,49.86,51.40,49.72,50.64,104335567
16-Nov-20,49.49,50.13,48.73,49.84,67164802
13-Nov-20,48.40,49.04,47.84,48.85,60525148
12-Nov-20,49.73,50.58,48.02,48.35,74626388
11-Nov-20,52.42,52.64,49.64,49.81,131811094
10-Nov-20,51.33,52.73,51.05,52.10,62483355
09-Nov-20,51.56,52.44,50.86,51.20,57876031
06-Nov-20,50.83,51.09,50.33,50.80,39578096
05-Nov-20,49.85,51.03,49.85,50.83,36733670
04-Nov-20,48.58,49.66,48.34,49.41,40032209
03-Nov-20,47.70,48.48,46.95,48.24,67998421
30-Oct-20,49.12,49.54,47.26,47.42,75289687
29-Oct-20,49.82,50.31,48.66,49.14,65132219
28-Oct-20,51.00,51.00,49.80,49.80,27330025
27-Oct-20,52.47,52.99,51.59,51.68,45751085
26-Oct-20,51.36,52.46,51.00,52.30,31334637
23-Oct-20,52.40,52.47,51.33,51.36,25585242
22-Oct-20,52.16,52.59,51.70,52.25,48574832
21-Oct-20,50.92,52.44,50.60,52.02,74597560
20-Oct-20,50.80,51.62,49.68,50.81,117787247
19-Oct-20,48.45,50.66,48.33,50.31,52762919
16-Oct-20,49.41,49.42,48.25,48.25,50184786
15-Oct-20,48.88,49.71,48.35,49.01,56089779
14-Oct-20,48.31,49.57,48.24,49.27,59207106
13-Oct-20,48.21,49.26,48.02,48.31,53565985
09-Oct-20,48.49,48.89,47.86,48.09,27345121
08-Oct-20,48.73,48.96,47.83,48.31,36545785
07-Oct-20,48.50,48.94,48.04,48.46,67341918
06-Oct-20,49.00,49.31,48.05,48.22,23747612
05-Oct-20,49.40,49.46,48.47,48.80,23409087
02-Oct-20,49.16,49.92,48.65,49.11,30484125
01-Oct-20,48.48,49.57,48.09,49.29,45655804
30-Sep-20,48.00,48.49,47.78,48.25,45758006
29-Sep-20,48.60,48.73,47.62,48.00,41721912
28-Sep-20,49.58,49.86,48.19,48.49,44022194
25-Sep-20,49.10,49.43,48.58,49.17,20140717
24-Sep-20,49.28,49.92,48.89,49.25,56256037
23-Sep-20,49.60,49.95,49.01,49.25,22012054
22-Sep-20,49.43,49.85,48.80,49.61,27367050
21-Sep-20,49.99,49.99,48.70,49.36,41455530
18-Sep-20,51.26,51.41,50.28,50.28,37590526
17-Sep-20,50.93,51.67,50.80,51.28,21121188
16-Sep-20,51.60,51.87,50.93,50.93,21375107
15-Sep-20,52.00,52.02,51.15,51.44,16923411
14-Sep-20,50.99,52.00,50.41,51.74,43527590
11-Sep-20,51.71,51.73,50.35,50.70,60527947
10-Sep-20,52.85,53.03,51.41,51.73,34137127
09-Sep-20,52.62,52.87,51.96,52.75,42133561
08-Sep-20,53.59,53.59,51.95,52.48,64639940
04-Sep-20,53.41,54.04,52.77,53.75,47359597
03-Sep-20,53.98,54.58,52.91,53.39,50211431
02-Sep-20,53.75,54.02,53.11,54.02,43176723
01-Sep-20,53.13,53.80,52.64,53.63,88031175
31-Aug-20,55.57,55.74,52.86,52.86,123451854
28-Aug-20,55.33,56.12,54.95,55.99,64451926
27-Aug-20,56.20,56.31,54.64,55.35,56549761
26-Aug-20,56.79,56.98,55.57,56.03,69237836
25-Aug-20,56.41,57.74,56.41,56.71,90172400
24-Aug-20,57.00,57.04,56.00,56.27,56653047
21-Aug-20,56.98,57.30,56.38,56.59,42631972
20-Aug-20,55.79,57.61,55.21,56.80,59659514
19-Aug-20,56.79,57.24,56.05,56.20,49750583
18-Aug-20,55.68,57.30,55.19,56.65,95546907
17-Aug-20,56.64,57.30,54.99,54.99,33283440
14-Aug-20,58.03,58.20,56.96,56.96,49783291
13-Aug-20,58.28,58.98,57.76,58.35,49797869
12-Aug-20,58.95,59.93,58.25,58.25,61662853
11-Aug-20,58.48,59.80,57.90,58.49,84880051
10-Aug-20,57.91,58.55,57.14,58.25,42314662
07-Aug-20,58.20,59.09,57.61,57.77,61500878
06-Aug-20,57.87,59.25,57.36,58.66,46949770
05-Aug-20,57.05,58.70,56.81,57.69,79221971
04-Aug-20,54.10,58.28,53.99,57.04,127562443
03-Aug-20,54.80,55.35,53.28,54.14,86857554
31-Jul-20,54.07,54.17,52.32,54.03,66279394
30-Jul-20,53.81,54.20,53.03,54.00,34588483
29-Jul-20,53.90,54.03,53.36,54.03,29708168
28-Jul-20,54.09,54.52,53.54,53.75,25361056
27-Jul-20,53.85,54.66,53.46,54.08,22618111
24-Jul-20,54.20,54.35,52.69,53.64,37513374
23-Jul-20,55.26,55.47,54.11,54.53,29140939
22-Jul-20,54.62,55.30,54.05,55.23,34861333
21-Jul-20,55.85,56.40,54.20,54.93,44375612
20-Jul-20,54.34,55.14,54.00,54.84,52695884
17-Jul-20,54.75,55.25,54.33,54.33,24047054
16-Jul-20,54.20,54.85,53.66,54.51,27465803
15-Jul-20,54.70,55.30,54.20,54.53,40239350
14-Jul-20,54.73,54.99,53.54,54.15,30603010

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PSSA3

cotações, gráficos e mais...