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
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	-1,42%	-0,62	42,95	43,50	42,70	43,58	53M	6.092
05/03/2021	0,21%	0,09	43,57	43,45	42,91	44,03	43M	5.397
04/03/2021	-0,23%	-0,10	43,48	43,64	43,07	44,67	38M	5.871
03/03/2021	-0,25%	-0,11	43,58	43,69	42,00	43,97	55M	8.122
02/03/2021	1,37%	0,59	43,69	42,98	41,66	43,84	55M	6.848
01/03/2021	-1,12%	-0,49	43,10	44,11	42,93	44,29	43M	5.675
26/02/2021	-2,04%	-0,91	43,59	44,72	43,59	45,24	68M	6.579
25/02/2021	-3,78%	-1,75	44,50	46,57	44,44	46,57	57M	6.927
24/02/2021	-0,81%	-0,38	46,25	46,96	46,05	47,16	52M	7.061
23/02/2021	-0,62%	-0,29	46,63	47,32	46,49	47,47	83M	6.885
22/02/2021	-2,51%	-1,21	46,92	47,39	46,30	47,60	50M	5.122
19/02/2021	0,88%	0,42	48,13	47,59	47,56	48,19	20M	2.739
18/02/2021	-0,21%	-0,10	47,71	47,90	47,60	48,23	37M	4.502
17/02/2021	-0,75%	-0,36	47,81	48,20	47,81	48,55	23M	2.238
12/02/2021	-0,97%	-0,47	48,17	48,64	47,98	48,69	23M	2.952
11/02/2021	-1,04%	-0,51	48,64	49,20	47,94	49,70	84M	5.610
10/02/2021	-0,59%	-0,29	49,15	49,60	48,90	50,29	46M	5.306
09/02/2021	-0,84%	-0,42	49,44	49,75	48,59	49,80	62M	5.614
08/02/2021	-2,79%	-1,43	49,86	51,56	49,47	51,81	110M	9.525
05/02/2021	3,57%	1,77	51,29	49,40	49,40	52,00	154M	10.715
04/02/2021	-0,66%	-0,33	49,52	50,16	49,15	50,98	54M	7.023
03/02/2021	1,14%	0,56	49,85	49,52	49,23	50,27	35M	4.645
02/02/2021	1,09%	0,53	49,29	48,97	48,97	49,85	28M	3.776
01/02/2021	1,20%	0,58	48,76	48,90	48,22	49,22	29M	3.584
29/01/2021	-3,72%	-1,86	48,18	49,54	48,07	50,17	42M	5.027
28/01/2021	4,32%	2,07	50,04	48,03	47,67	50,04	86M	7.289
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	-	-	49,61	49,43	48,80	49,85	27M	4.060

Date,Open,High,Low,Close,Volume
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
05-Mar-21,43.45,44.03,42.91,43.57,43465791
04-Mar-21,43.64,44.67,43.07,43.48,37886559
03-Mar-21,43.69,43.97,42.00,43.58,54736130
02-Mar-21,42.98,43.84,41.66,43.69,54595045
01-Mar-21,44.11,44.29,42.93,43.10,43497785
26-Feb-21,44.72,45.24,43.59,43.59,67684447
25-Feb-21,46.57,46.57,44.44,44.50,57341485
24-Feb-21,46.96,47.16,46.05,46.25,52207036
23-Feb-21,47.32,47.47,46.49,46.63,82937622
22-Feb-21,47.39,47.60,46.30,46.92,50227594
19-Feb-21,47.59,48.19,47.56,48.13,20344112
18-Feb-21,47.90,48.23,47.60,47.71,36546592
17-Feb-21,48.20,48.55,47.81,47.81,23459097
12-Feb-21,48.64,48.69,47.98,48.17,22577606
11-Feb-21,49.20,49.70,47.94,48.64,83627961
10-Feb-21,49.60,50.29,48.90,49.15,46053961
09-Feb-21,49.75,49.80,48.59,49.44,61989714
08-Feb-21,51.56,51.81,49.47,49.86,109562018
05-Feb-21,49.40,52.00,49.40,51.29,154226504
04-Feb-21,50.16,50.98,49.15,49.52,53910558
03-Feb-21,49.52,50.27,49.23,49.85,35267934
02-Feb-21,48.97,49.85,48.97,49.29,27783926
01-Feb-21,48.90,49.22,48.22,48.76,28741927
29-Jan-21,49.54,50.17,48.07,48.18,42157607
28-Jan-21,48.03,50.04,47.67,50.04,86222243
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

*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
moedas e criptomoedas
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...