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
menu


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
08/11/20240,57%0,2238,5838,1437,9838,69115M10.997
07/11/2024-0,26%-0,1038,3638,4638,0938,7186M10.007
06/11/20240,94%0,3638,4638,0937,7138,6664M7.983
05/11/20241,33%0,5038,1037,6437,4138,1845M6.811
04/11/2024-1,05%-0,4037,6038,2237,3438,2483M10.296
01/11/2024-0,39%-0,1538,0037,9237,6838,29104M9.144
31/10/2024-1,55%-0,6038,1538,6138,0239,0893M10.093
30/10/20240,68%0,2638,7538,5638,5038,9460M8.376
29/10/2024-0,31%-0,1238,4938,6338,4138,8644M6.144
28/10/20240,70%0,2738,6138,3138,2138,9155M8.139
25/10/2024-0,16%-0,0638,3438,3838,1238,4538M5.657
24/10/20241,51%0,5738,4037,8637,5638,47117M8.991
23/10/20241,42%0,5337,8337,0036,9837,89116M10.077
22/10/20241,41%0,5237,3036,9236,7837,70111M12.190
21/10/2024-0,35%-0,1336,7836,9036,5237,0688M8.052
18/10/2024-0,24%-0,0936,9137,1036,5837,3067M10.039
17/10/2024-0,59%-0,2237,0037,0936,6637,1868M9.877
16/10/20240,73%0,2737,2236,9536,7837,4785M10.748
15/10/20240,93%0,3436,9536,6036,5036,9554M7.185
14/10/20240,97%0,3536,6136,4136,1636,80103M11.122
11/10/2024-1,57%-0,5836,2636,5535,4536,86169M16.531
10/10/2024-0,16%-0,0636,8437,0536,5837,08130M6.436
09/10/2024-1,18%-0,4436,9037,3236,6637,3257M8.126
08/10/20240,38%0,1437,3437,1036,9537,4259M6.710
07/10/2024-0,80%-0,3037,2037,5036,9337,5041M6.127
04/10/20241,38%0,5137,5036,9936,7137,5578M9.317
03/10/2024-0,54%-0,2036,9937,0136,7437,2182M11.406
02/10/20242,37%0,8637,1936,3336,2537,2499M12.181
01/10/2024-0,36%-0,1336,3336,9835,8336,9895M11.310
30/09/20240,03%0,0136,4636,7536,3837,0967M8.441
27/09/20240,44%0,1636,4536,2736,0536,4852M6.805
26/09/20241,11%0,4036,2936,0135,9136,3868M9.840
25/09/2024-0,08%-0,0335,8935,9635,7636,3456M6.964
24/09/20240,28%0,1035,9235,8335,4036,1067M11.094
23/09/20240,70%0,2535,8235,4435,2336,0088M15.870
20/09/2024-0,08%-0,0335,5736,4435,4936,74131M15.743
19/09/2024-0,56%-0,2035,6035,7535,4536,1864M8.239
18/09/20243,11%1,0835,8034,8134,6236,1890M13.913
17/09/2024-0,63%-0,2234,7234,8934,3934,9431M4.780
16/09/20240,09%0,0334,9434,8434,7335,0327M4.605
13/09/20240,58%0,2034,9134,8034,7435,0966M9.403
12/09/20240,96%0,3334,7134,3234,0334,7144M5.434
11/09/2024-0,38%-0,1334,3834,5034,1934,7844M6.407
10/09/20240,55%0,1934,5134,2633,7034,7852M5.919
09/09/2024-0,64%-0,2234,3234,5434,2634,6226M4.269
06/09/2024-1,34%-0,4734,5435,0034,2935,0125M3.731
05/09/20240,49%0,1735,0134,9034,5435,0337M5.245
04/09/20240,29%0,1034,8434,8034,5035,0459M6.239
03/09/2024-0,14%-0,0534,7434,6534,5935,0650M6.937
02/09/20242,14%0,7334,7934,0033,8234,9354M6.583
30/08/20240,86%0,2934,0633,7633,5034,0644M5.777
29/08/2024-0,30%-0,1033,7733,7633,3333,8642M7.526
28/08/2024-0,06%-0,0233,8733,8533,5333,9329M5.066
27/08/2024-0,32%-0,1133,8933,9733,8134,3241M6.057
26/08/2024-0,41%-0,1434,0034,1433,7734,1427M5.012
23/08/20242,31%0,7734,1433,4533,4434,4562M10.301
22/08/20240,39%0,1333,3733,2333,0233,4440M6.433
21/08/20240,64%0,2133,2433,0332,9133,4136M5.098
20/08/20240,55%0,1833,0332,8032,8033,3135M5.926
19/08/20240,34%0,1132,8532,7032,4432,9035M4.636
16/08/2024-0,88%-0,2932,7433,0332,6233,4837M5.935
15/08/20240,52%0,1733,0332,8532,7133,2149M6.729
14/08/20240,06%0,0232,8632,8932,5733,0956M8.495
13/08/20244,25%1,3432,8432,2732,0933,1588M12.829
12/08/20241,03%0,3231,5031,0130,8231,6242M6.479
09/08/20241,17%0,3631,1830,7030,5531,1847M6.870
08/08/20240,29%0,0930,8230,5030,3030,8343M6.084
07/08/2024-0,07%-0,0230,7330,6830,5430,9425M4.370
06/08/20240,33%0,1030,7530,5130,3830,8932M3.819
05/08/2024-0,36%-0,1130,6530,3930,1530,6534M5.415
02/08/2024-0,29%-0,0930,7630,6030,5130,9555M4.859
01/08/20240,82%0,2530,8530,7030,6530,9647M5.518
31/07/20241,22%0,3730,6030,2030,2030,75141M6.796
30/07/2024-0,13%-0,0430,2330,2730,0130,2934M3.477
29/07/20240,20%0,0630,2730,2129,9730,2831M2.759
26/07/20240,37%0,1130,2130,2630,0330,3877M7.503
25/07/20240,33%0,1030,1030,0129,9130,3528M4.630
24/07/2024-0,66%-0,2030,0030,1629,9630,2523M3.019
23/07/2024-0,66%-0,2030,2030,4730,0030,6533M4.569
22/07/20240,30%0,0930,4030,3030,1730,4036M3.993
19/07/2024-2,00%-0,6230,3131,0530,2431,0628M3.963
18/07/20240,26%0,0830,9331,0030,6731,0376M8.453
17/07/20240,72%0,2230,8530,6330,6330,8626M4.815
16/07/2024-0,39%-0,1230,6330,7430,6330,9539M4.880
15/07/20240,16%0,0530,7530,6630,3230,9032M4.536
12/07/20243,82%1,1330,7029,6129,6030,8573M9.645
11/07/20240,44%0,1329,5729,4529,3129,6089M6.399
10/07/20240,14%0,0429,4429,3529,1729,6331M4.575
09/07/2024-0,64%-0,1929,4029,5929,3029,5936M5.756
08/07/2024-1,04%-0,3129,5929,9029,3829,9043M6.273
05/07/2024-0,80%-0,2429,9030,2329,7330,3336M6.677
04/07/20240,27%0,0830,1430,0630,0130,4721M4.935
03/07/2024-1,05%-0,3230,0630,2930,0330,4831M6.000
02/07/2024-0,62%-0,1930,3830,6130,0530,6351M4.896
01/07/2024-1,23%-0,3830,5730,7030,4130,7926M4.236
28/06/20240,06%0,0230,9531,0230,8231,1630M4.056
27/06/20241,18%0,3630,9330,6630,5030,9346M6.058
26/06/20240,39%0,1230,5730,5030,1630,5757M4.806
25/06/20240,23%0,0730,4530,5030,0830,5018M2.218
24/06/20242,12%0,6330,3829,8729,6830,6761M8.237
21/06/20240,85%0,2529,7529,5029,4229,8664M9.153
20/06/20240,65%0,1929,5029,3329,1829,5849M5.942
19/06/20240,21%0,0629,3129,2429,0429,3841M4.524
18/06/2024-0,44%-0,1329,2529,5029,0029,5075M5.818
17/06/2024-0,84%-0,2529,3829,7029,3029,8635M4.751
14/06/2024-0,10%-0,0329,6329,7529,2229,7544M5.660
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--29,8029,7729,7130,1544M5.877


*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. (v4.2.8)
www.ibovx.com.br


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