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
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	-0,91%	-0,50	54,15	54,73	53,54	54,99	31M	3.242
13/07/2020	2,42%	1,29	54,65	54,48	54,16	55,78	69M	7.481
10/07/2020	-0,30%	-0,16	53,36	53,59	52,73	53,73	27M	3.085
09/07/2020	1,98%	1,04	53,52	52,78	52,52	53,52	27M	2.871
08/07/2020	0,46%	0,24	52,48	52,27	52,27	53,40	26M	2.991
07/07/2020	-1,40%	-0,74	52,24	53,19	52,05	53,33	35M	4.882
06/07/2020	0,82%	0,43	52,98	53,39	52,48	53,49	27M	3.227
03/07/2020	1,72%	0,89	52,55	52,12	51,42	52,62	20M	1.621
02/07/2020	-0,14%	-0,07	51,66	52,04	51,16	52,41	41M	3.550
01/07/2020	2,60%	1,31	51,73	50,60	50,60	51,95	33M	4.022
30/06/2020	-3,39%	-1,77	50,42	51,44	50,42	52,10	48M	4.937
29/06/2020	0,06%	0,03	52,19	52,44	51,99	52,72	30M	3.543
26/06/2020	-3,14%	-1,69	52,16	53,79	51,70	53,97	28M	3.190
25/06/2020	1,89%	1,00	53,85	52,89	52,62	54,05	27M	3.072
24/06/2020	-2,85%	-1,55	52,85	54,40	52,62	54,40	25M	2.808
23/06/2020	1,10%	0,59	54,40	54,21	52,92	54,40	32M	3.625
22/06/2020	-1,12%	-0,61	53,81	54,56	52,71	54,71	57M	6.364
19/06/2020	2,68%	1,42	54,42	53,83	53,71	55,35	85M	7.682
18/06/2020	4,35%	2,21	53,00	51,05	50,31	53,08	59M	5.695
17/06/2020	1,68%	0,84	50,79	49,93	49,87	51,65	21M	2.440
16/06/2020	-2,25%	-1,15	49,95	51,68	49,95	52,27	43M	5.108
15/06/2020	1,51%	0,76	51,10	49,37	49,05	51,54	46M	5.790
12/06/2020	-2,67%	-1,38	50,34	50,16	49,16	51,05	74M	9.930
10/06/2020	-1,60%	-0,84	51,72	53,17	50,77	53,44	33M	3.799
09/06/2020	1,02%	0,53	52,56	51,80	51,06	52,71	35M	4.790
08/06/2020	-0,23%	-0,12	52,03	52,50	51,01	53,16	42M	6.066
05/06/2020	1,30%	0,67	52,15	51,81	51,50	53,67	50M	5.874
04/06/2020	-1,42%	-0,74	51,48	51,82	50,72	52,25	49M	5.766
03/06/2020	9,11%	4,36	52,22	48,57	48,07	52,22	79M	9.474
02/06/2020	2,09%	0,98	47,86	47,06	47,06	48,47	41M	5.169
01/06/2020	-0,89%	-0,42	46,88	47,56	46,15	47,56	35M	3.859
29/05/2020	3,37%	1,54	47,30	46,21	45,05	47,30	84M	6.615
28/05/2020	1,64%	0,74	45,76	45,26	44,83	46,46	32M	4.148
27/05/2020	1,60%	0,71	45,02	44,88	44,72	45,94	23M	3.263
26/05/2020	-1,97%	-0,89	44,31	45,61	44,24	46,40	30M	4.133
25/05/2020	5,09%	2,19	45,20	44,16	43,85	45,46	20M	2.311
22/05/2020	-2,87%	-1,27	43,01	44,31	43,01	44,76	31M	5.064
21/05/2020	0,61%	0,27	44,28	44,01	43,42	44,70	31M	4.473
20/05/2020	-1,39%	-0,62	44,01	45,17	43,67	45,17	56M	7.506
19/05/2020	3,55%	1,53	44,63	43,30	43,14	45,86	57M	8.403
18/05/2020	6,29%	2,55	43,10	41,99	41,00	43,40	49M	6.533
15/05/2020	-2,52%	-1,05	40,55	41,37	40,31	42,95	60M	8.614
14/05/2020	3,43%	1,38	41,60	40,10	40,04	42,25	98M	11.159
13/05/2020	0,10%	0,04	40,22	40,18	39,47	40,97	46M	5.099
12/05/2020	0,85%	0,34	40,18	40,32	39,68	41,39	44M	6.086
11/05/2020	-1,99%	-0,81	39,84	40,73	39,84	41,57	24M	3.574
08/05/2020	-1,09%	-0,45	40,65	41,95	40,65	42,12	16M	2.685
07/05/2020	-0,46%	-0,19	41,10	42,01	40,79	43,05	41M	6.084
06/05/2020	-1,05%	-0,44	41,29	42,00	40,28	42,08	48M	6.587
05/05/2020	-2,68%	-1,15	41,73	43,25	41,73	43,70	30M	3.917
04/05/2020	-5,32%	-2,41	42,88	44,69	42,88	44,81	24M	3.587
30/04/2020	-1,97%	-0,91	45,29	45,67	45,22	47,01	28M	2.935
29/04/2020	2,55%	1,15	46,20	45,60	45,28	46,80	16M	2.437
28/04/2020	0,20%	0,09	45,05	45,21	44,80	46,08	26M	3.707
27/04/2020	2,55%	1,12	44,96	44,37	43,82	45,49	27M	3.417
24/04/2020	-3,29%	-1,49	43,84	45,01	41,75	45,38	45M	5.498
23/04/2020	-1,03%	-0,47	45,33	46,29	45,06	46,59	26M	4.008
22/04/2020	-2,62%	-1,23	45,80	46,70	45,46	47,43	58M	7.838
20/04/2020	0,64%	0,30	47,03	46,00	45,75	47,18	35M	4.427
17/04/2020	0,84%	0,39	46,73	47,10	46,31	47,89	24M	3.072
16/04/2020	-2,50%	-1,19	46,34	47,99	46,15	47,99	26M	3.749
15/04/2020	3,33%	1,53	47,53	45,61	45,31	47,53	38M	5.490
14/04/2020	-3,81%	-1,82	46,00	48,71	46,00	49,34	50M	5.697
13/04/2020	-0,89%	-0,43	47,82	48,04	46,80	48,34	13M	1.661
09/04/2020	-0,31%	-0,15	48,25	48,51	47,70	49,10	14M	2.000
08/04/2020	4,18%	1,94	48,40	46,05	45,62	48,46	38M	4.495
07/04/2020	-	-	46,46	46,20	46,20	48,20	47M	4.705

Date,Open,High,Low,Close,Volume
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
13-Jul-20,54.48,55.78,54.16,54.65,69190203
10-Jul-20,53.59,53.73,52.73,53.36,27066065
09-Jul-20,52.78,53.52,52.52,53.52,27371726
08-Jul-20,52.27,53.40,52.27,52.48,26331855
07-Jul-20,53.19,53.33,52.05,52.24,35136612
06-Jul-20,53.39,53.49,52.48,52.98,26641775
03-Jul-20,52.12,52.62,51.42,52.55,20430269
02-Jul-20,52.04,52.41,51.16,51.66,41106999
01-Jul-20,50.60,51.95,50.60,51.73,32747514
30-Jun-20,51.44,52.10,50.42,50.42,48340357
29-Jun-20,52.44,52.72,51.99,52.19,29819169
26-Jun-20,53.79,53.97,51.70,52.16,27776760
25-Jun-20,52.89,54.05,52.62,53.85,26558102
24-Jun-20,54.40,54.40,52.62,52.85,24688360
23-Jun-20,54.21,54.40,52.92,54.40,32208244
22-Jun-20,54.56,54.71,52.71,53.81,57338040
19-Jun-20,53.83,55.35,53.71,54.42,85080708
18-Jun-20,51.05,53.08,50.31,53.00,59063666
17-Jun-20,49.93,51.65,49.87,50.79,21355968
16-Jun-20,51.68,52.27,49.95,49.95,43079258
15-Jun-20,49.37,51.54,49.05,51.10,45938463
12-Jun-20,50.16,51.05,49.16,50.34,73732482
10-Jun-20,53.17,53.44,50.77,51.72,33462206
09-Jun-20,51.80,52.71,51.06,52.56,35407614
08-Jun-20,52.50,53.16,51.01,52.03,42078248
05-Jun-20,51.81,53.67,51.50,52.15,49982829
04-Jun-20,51.82,52.25,50.72,51.48,48850163
03-Jun-20,48.57,52.22,48.07,52.22,78598009
02-Jun-20,47.06,48.47,47.06,47.86,41129023
01-Jun-20,47.56,47.56,46.15,46.88,35300045
29-May-20,46.21,47.30,45.05,47.30,84142449
28-May-20,45.26,46.46,44.83,45.76,32251156
27-May-20,44.88,45.94,44.72,45.02,23111688
26-May-20,45.61,46.40,44.24,44.31,30386048
25-May-20,44.16,45.46,43.85,45.20,20048144
22-May-20,44.31,44.76,43.01,43.01,31178678
21-May-20,44.01,44.70,43.42,44.28,30558066
20-May-20,45.17,45.17,43.67,44.01,56489657
19-May-20,43.30,45.86,43.14,44.63,57056329
18-May-20,41.99,43.40,41.00,43.10,48968870
15-May-20,41.37,42.95,40.31,40.55,60467312
14-May-20,40.10,42.25,40.04,41.60,98105004
13-May-20,40.18,40.97,39.47,40.22,45595923
12-May-20,40.32,41.39,39.68,40.18,43505238
11-May-20,40.73,41.57,39.84,39.84,23638920
08-May-20,41.95,42.12,40.65,40.65,16308056
07-May-20,42.01,43.05,40.79,41.10,40653962
06-May-20,42.00,42.08,40.28,41.29,48130544
05-May-20,43.25,43.70,41.73,41.73,30314217
04-May-20,44.69,44.81,42.88,42.88,24280495
30-Apr-20,45.67,47.01,45.22,45.29,28163665
29-Apr-20,45.60,46.80,45.28,46.20,16111280
28-Apr-20,45.21,46.08,44.80,45.05,25684479
27-Apr-20,44.37,45.49,43.82,44.96,26949594
24-Apr-20,45.01,45.38,41.75,43.84,44723724
23-Apr-20,46.29,46.59,45.06,45.33,26297867
22-Apr-20,46.70,47.43,45.46,45.80,57718135
20-Apr-20,46.00,47.18,45.75,47.03,35425990
17-Apr-20,47.10,47.89,46.31,46.73,23535222
16-Apr-20,47.99,47.99,46.15,46.34,25523110
15-Apr-20,45.61,47.53,45.31,47.53,37984130
14-Apr-20,48.71,49.34,46.00,46.00,49572826
13-Apr-20,48.04,48.34,46.80,47.82,13054529
09-Apr-20,48.51,49.10,47.70,48.25,14171508
08-Apr-20,46.05,48.46,45.62,48.40,37990328
07-Apr-20,46.20,48.20,46.20,46.46,47402127

*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...