papéis
login
mais

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
09/04/20211,04%0,4947,6447,3946,8548,3048M6.051
08/04/2021-1,42%-0,6847,1548,1046,8348,5043M6.257
07/04/2021-1,67%-0,8147,8348,5947,7948,8939M4.057
06/04/20214,13%1,9348,6446,7946,7948,9975M7.314
05/04/20214,29%1,9246,7145,1245,1246,9836M4.927
01/04/2021-4,66%-2,1944,7946,6344,7046,7446M6.150
31/03/2021-0,23%-0,1146,9847,1246,7147,5541M5.266
30/03/20210,58%0,2747,0946,7446,5147,4847M6.834
29/03/2021-0,47%-0,2246,8246,8246,0446,8732M4.463
26/03/20211,14%0,5347,0446,7646,2647,3033M4.079
25/03/20211,13%0,5246,5145,8945,1846,6649M6.218
24/03/2021-1,60%-0,7545,9946,9045,8446,9054M8.686
23/03/2021-2,77%-1,3346,7448,0846,4848,1771M9.322
22/03/2021-1,42%-0,6948,0748,3347,0248,4363M7.928
19/03/20216,16%2,8348,7645,9345,9149,1384M8.169
18/03/2021-2,15%-1,0145,9347,0945,6047,5070M7.929
17/03/20214,54%2,0446,9444,9244,5947,5056M5.615
16/03/20210,00%0,0044,9045,2044,6145,2031M3.961
15/03/20211,84%0,8144,9044,2943,8745,1428M3.966
12/03/2021-0,54%-0,2444,0944,4443,8144,5323M3.410
11/03/20212,26%0,9844,3343,5843,4544,5867M5.518
10/03/20211,76%0,7543,3542,6042,3643,5650M7.472
09/03/2021-0,81%-0,3542,6042,9542,4043,1080M10.526
08/03/2021-1,42%-0,6242,9543,5042,7043,5853M6.092
05/03/20210,21%0,0943,5743,4542,9144,0343M5.397
04/03/2021-0,23%-0,1043,4843,6443,0744,6738M5.871
03/03/2021-0,25%-0,1143,5843,6942,0043,9755M8.122
02/03/20211,37%0,5943,6942,9841,6643,8455M6.848
01/03/2021-1,12%-0,4943,1044,1142,9344,2943M5.675
26/02/2021-2,04%-0,9143,5944,7243,5945,2468M6.579
25/02/2021-3,78%-1,7544,5046,5744,4446,5757M6.927
24/02/2021-0,81%-0,3846,2546,9646,0547,1652M7.061
23/02/2021-0,62%-0,2946,6347,3246,4947,4783M6.885
22/02/2021-2,51%-1,2146,9247,3946,3047,6050M5.122
19/02/20210,88%0,4248,1347,5947,5648,1920M2.739
18/02/2021-0,21%-0,1047,7147,9047,6048,2337M4.502
17/02/2021-0,75%-0,3647,8148,2047,8148,5523M2.238
12/02/2021-0,97%-0,4748,1748,6447,9848,6923M2.952
11/02/2021-1,04%-0,5148,6449,2047,9449,7084M5.610
10/02/2021-0,59%-0,2949,1549,6048,9050,2946M5.306
09/02/2021-0,84%-0,4249,4449,7548,5949,8062M5.614
08/02/2021-2,79%-1,4349,8651,5649,4751,81110M9.525
05/02/20213,57%1,7751,2949,4049,4052,00154M10.715
04/02/2021-0,66%-0,3349,5250,1649,1550,9854M7.023
03/02/20211,14%0,5649,8549,5249,2350,2735M4.645
02/02/20211,09%0,5349,2948,9748,9749,8528M3.776
01/02/20211,20%0,5848,7648,9048,2249,2229M3.584
29/01/2021-3,72%-1,8648,1849,5448,0750,1742M5.027
28/01/20214,32%2,0750,0448,0347,6750,0486M7.289
27/01/2021-1,62%-0,7947,9748,6247,9048,9156M6.495
26/01/2021-1,24%-0,6148,7649,3448,3649,4561M7.938
22/01/2021-1,32%-0,6649,3749,7948,6249,8644M4.291
21/01/20210,38%0,1950,0349,8049,1750,2671M5.852
20/01/20210,26%0,1349,8450,0949,3950,0940M4.780
19/01/2021-0,56%-0,2849,7150,1049,1350,47144M4.896
18/01/20210,87%0,4349,9949,6649,3350,0946M2.805
15/01/2021-0,30%-0,1549,5649,5948,8750,3043M4.161
14/01/20211,18%0,5849,7149,5049,1450,0870M4.682
13/01/2021-0,53%-0,2649,1349,4048,5949,6960M4.818
12/01/2021-0,20%-0,1049,3949,8748,7849,9044M5.341
11/01/2021-2,58%-1,3149,4950,4549,3850,4556M6.285
08/01/20216,90%3,2850,8047,4947,2950,83118M12.949
07/01/20212,41%1,1247,5246,5846,0447,6575M8.081
06/01/2021-2,03%-0,9646,4047,4346,3547,7062M5.117
05/01/2021-0,88%-0,4247,3647,8346,6748,1541M5.049
04/01/2021-2,49%-1,2247,7849,2347,4749,3944M4.582
30/12/2020-1,09%-0,5449,0049,6248,7149,7539M4.387
29/12/20200,06%0,0349,5449,7049,0249,7035M4.631
28/12/20202,55%1,2349,5148,4948,3249,5135M4.353
23/12/20200,50%0,2448,2848,0047,8348,4536M4.594
22/12/2020-0,10%-0,0548,0448,1747,7948,5526M3.114
21/12/2020-2,45%-1,2148,0948,3047,6148,6769M6.434
18/12/2020-0,72%-0,3649,3049,6948,9449,8948M5.514
17/12/2020-0,18%-0,0949,6649,7449,4150,4953M5.550
16/12/2020-0,62%-0,3149,7550,1548,9350,2065M7.239
15/12/20202,06%1,0150,0649,3748,9450,5193M8.540
14/12/2020-1,23%-0,6149,0549,9748,7250,1067M6.498
11/12/20202,24%1,0949,6648,3848,0950,0086M7.649
10/12/20202,40%1,1448,5747,4946,9348,6989M9.143
09/12/2020-1,43%-0,6947,4348,2547,1348,3287M12.032
08/12/20202,69%1,2648,1246,9046,3748,58125M10.214
07/12/2020-1,70%-0,8146,8647,8046,3548,28104M13.870
04/12/20200,21%0,1047,6747,9145,9648,01156M20.296
03/12/2020-2,52%-1,2347,5749,1947,5049,24102M13.128
02/12/20200,43%0,2148,8048,6048,3149,1980M10.494
01/12/20202,51%1,1948,5948,0047,5648,76147M18.110
30/11/2020-1,04%-0,5047,4047,9547,4049,54920M26.175
27/11/2020-0,33%-0,1647,9048,2447,8048,60115M13.794
26/11/2020-0,70%-0,3448,0648,4547,8748,6044M4.246
25/11/2020-2,02%-1,0048,4049,4648,0949,80105M15.127
24/11/2020-1,20%-0,6049,4050,0049,1950,27123M13.839
23/11/2020-1,42%-0,7250,0051,1549,5451,3286M9.916
20/11/2020-0,16%-0,0850,7251,0450,5451,3445M4.954
19/11/2020-0,39%-0,2050,8050,9950,6751,7062M8.485
18/11/20200,71%0,3651,0050,6350,4851,5089M7.994
17/11/20201,61%0,8050,6449,8649,7251,40104M11.399
16/11/20202,03%0,9949,8449,4948,7350,1367M9.108
13/11/20201,03%0,5048,8548,4047,8449,0461M7.163
12/11/2020-2,93%-1,4648,3549,7348,0250,5875M9.552
11/11/2020-4,40%-2,2949,8152,4249,6452,64132M14.993
10/11/20201,76%0,9052,1051,3351,0552,7362M8.655
09/11/20200,79%0,4051,2051,5650,8652,4458M7.884
06/11/2020-0,06%-0,0350,8050,8350,3351,0940M5.355
05/11/20202,87%1,4250,8349,8549,8551,0337M5.421
04/11/20202,43%1,1749,4148,5848,3449,6640M6.050
03/11/20201,73%0,8248,2447,7046,9548,4868M8.981
30/10/2020-3,50%-1,7247,4249,1247,2649,5475M8.799
29/10/2020-1,33%-0,6649,1449,8248,6650,3165M7.784
28/10/2020-3,64%-1,8849,8051,0049,8051,0027M3.388
27/10/2020-1,19%-0,6251,6852,4751,5952,9946M5.492
26/10/20201,83%0,9452,3051,3651,0052,4631M3.836
23/10/2020-1,70%-0,8951,3652,4051,3352,4726M3.066
22/10/20200,44%0,2352,2552,1651,7052,5949M6.064
21/10/20202,38%1,2152,0250,9250,6052,4475M9.432
20/10/20200,99%0,5050,8150,8049,6851,62118M12.992
19/10/20204,27%2,0650,3148,4548,3350,6653M7.107
16/10/2020-1,55%-0,7648,2549,4148,2549,4250M7.117
15/10/2020-0,53%-0,2649,0148,8848,3549,7156M7.268
14/10/20201,99%0,9649,2748,3148,2449,5759M7.600
13/10/20200,46%0,2248,3148,2148,0249,2654M7.466
09/10/2020-0,46%-0,2248,0948,4947,8648,8927M3.923
08/10/2020-0,31%-0,1548,3148,7347,8348,9637M5.271
07/10/20200,50%0,2448,4648,5048,0448,9467M8.670
06/10/2020-1,19%-0,5848,2249,0048,0549,3124M3.834
05/10/2020-0,63%-0,3148,8049,4048,4749,4623M3.317
02/10/2020-0,37%-0,1849,1149,1648,6549,9230M3.198
01/10/20202,16%1,0449,2948,4848,0949,5746M5.185
30/09/20200,52%0,2548,2548,0047,7848,4946M5.260
29/09/2020-1,01%-0,4948,0048,6047,6248,7342M5.275
28/09/2020-1,38%-0,6848,4949,5848,1949,8644M5.423
25/09/2020-0,16%-0,0849,1749,1048,5849,4320M2.563
24/09/20200,00%0,0049,2549,2848,8949,9256M5.517
23/09/2020-0,73%-0,3649,2549,6049,0149,9522M3.117
22/09/2020--49,6149,4348,8049,8527M4.060


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito