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
29/11/2023	-1,07%	-0,30	27,71	28,05	27,59	28,18	59M	8.255
28/11/2023	0,86%	0,24	28,01	27,75	27,64	28,17	29M	5.922
27/11/2023	0,40%	0,11	27,77	27,59	27,26	27,88	36M	7.407
24/11/2023	-0,90%	-0,25	27,66	27,91	27,29	27,98	30M	4.737
23/11/2023	1,38%	0,38	27,91	27,43	27,37	28,20	29M	5.745
22/11/2023	1,44%	0,39	27,53	27,13	27,03	27,55	27M	5.089
21/11/2023	-0,48%	-0,13	27,14	27,29	26,86	27,38	44M	7.823
20/11/2023	0,22%	0,06	27,27	27,21	27,03	27,47	33M	4.792
17/11/2023	-3,41%	-0,96	27,21	28,08	27,13	28,24	62M	10.535
16/11/2023	1,40%	0,39	28,17	27,80	27,70	28,26	62M	11.058
14/11/2023	0,76%	0,21	27,78	27,57	27,54	28,10	62M	9.159

13/11/2023	0,51%	0,14	27,57	27,43	27,34	27,68	33M	5.924
10/11/2023	2,93%	0,78	27,43	26,95	26,83	27,49	136M	17.194
09/11/2023	-0,71%	-0,19	26,65	26,99	26,59	27,08	63M	8.915
08/11/2023	-0,67%	-0,18	26,84	26,99	26,69	27,10	31M	4.950
07/11/2023	1,73%	0,46	27,02	26,50	26,45	27,39	72M	9.581
06/11/2023	2,11%	0,55	26,56	26,00	25,94	26,59	29M	5.545
03/11/2023	1,56%	0,40	26,01	25,70	25,54	26,06	30M	5.038
01/11/2023	1,59%	0,40	25,61	25,21	25,07	25,68	46M	6.679
31/10/2023	-0,20%	-0,05	25,21	25,32	24,86	25,39	40M	5.592
30/10/2023	0,00%	0,00	25,26	25,31	25,07	25,51	21M	4.527
27/10/2023	-1,86%	-0,48	25,26	25,84	25,26	25,90	22M	3.907
26/10/2023	-0,89%	-0,23	25,74	25,98	25,71	26,07	21M	4.124
25/10/2023	1,76%	0,45	25,97	25,50	25,50	26,22	28M	5.558
24/10/2023	0,87%	0,22	25,52	25,51	25,35	25,87	39M	7.805
23/10/2023	-0,39%	-0,10	25,30	25,40	25,00	25,56	33M	6.081
20/10/2023	-0,31%	-0,08	25,40	25,40	25,33	25,77	25M	3.973
19/10/2023	0,12%	0,03	25,48	25,49	25,05	25,79	23M	3.347
18/10/2023	-1,24%	-0,32	25,45	25,79	25,26	25,83	51M	4.870
17/10/2023	-0,69%	-0,18	25,77	25,82	25,77	26,12	18M	3.112
16/10/2023	0,46%	0,12	25,95	25,90	25,74	26,16	20M	3.370
13/10/2023	-1,41%	-0,37	25,83	26,19	25,47	26,28	30M	4.827
11/10/2023	-0,27%	-0,07	26,20	26,30	26,12	26,30	19M	2.892
10/10/2023	-0,57%	-0,15	26,27	26,48	26,27	26,78	26M	4.791
09/10/2023	-0,34%	-0,09	26,42	26,45	26,13	26,59	22M	3.676
06/10/2023	0,19%	0,05	26,51	26,31	26,01	26,81	34M	5.331
05/10/2023	0,65%	0,17	26,46	26,34	26,14	26,62	25M	3.633
04/10/2023	0,77%	0,20	26,29	26,03	25,91	26,37	23M	3.484
03/10/2023	-0,38%	-0,10	26,09	26,12	25,92	26,36	30M	5.243
02/10/2023	-0,38%	-0,10	26,19	26,27	25,75	26,50	24M	4.288
29/09/2023	-2,01%	-0,54	26,29	26,75	26,18	26,84	26M	3.737
28/09/2023	1,25%	0,33	26,83	26,55	26,34	27,00	35M	5.014
27/09/2023	-1,16%	-0,31	26,50	26,94	26,21	26,95	44M	5.558
26/09/2023	-1,22%	-0,33	26,81	27,12	26,73	27,23	38M	5.939
25/09/2023	0,37%	0,10	27,14	27,11	26,91	27,32	44M	5.205
22/09/2023	-0,44%	-0,12	27,04	27,23	26,69	27,28	37M	5.038
21/09/2023	-0,44%	-0,12	27,16	27,11	26,83	27,36	58M	8.327
20/09/2023	0,29%	0,08	27,28	27,20	26,96	27,50	44M	6.956
19/09/2023	0,63%	0,17	27,20	27,00	26,86	27,33	43M	6.968
18/09/2023	-0,95%	-0,26	27,03	27,30	26,88	27,33	29M	5.056
15/09/2023	0,96%	0,26	27,29	27,12	26,62	27,29	58M	6.344
14/09/2023	-0,07%	-0,02	27,03	27,11	26,82	27,29	34M	5.725
13/09/2023	1,31%	0,35	27,05	26,77	26,63	27,09	48M	6.487
12/09/2023	0,34%	0,09	26,70	26,60	26,39	26,81	39M	6.389
11/09/2023	1,88%	0,49	26,61	26,11	26,11	26,63	29M	4.426
08/09/2023	0,35%	0,09	26,12	26,00	25,68	26,21	36M	5.214
06/09/2023	0,08%	0,02	26,03	26,01	25,73	26,23	38M	5.917
05/09/2023	0,00%	0,00	26,01	25,92	25,64	26,12	37M	6.422
04/09/2023	-0,34%	-0,09	26,01	26,02	25,90	26,19	10M	2.104
01/09/2023	0,00%	0,00	26,10	26,17	25,73	26,46	65M	7.824
31/08/2023	-1,66%	-0,44	26,10	26,75	26,03	26,76	37M	4.436
30/08/2023	-1,74%	-0,47	26,54	26,97	26,54	27,01	33M	5.432
29/08/2023	0,19%	0,05	27,01	26,95	26,70	27,13	41M	6.279
28/08/2023	-0,37%	-0,10	26,96	27,03	26,42	27,06	34M	4.003
25/08/2023	-0,18%	-0,05	27,06	27,10	26,55	27,12	48M	6.159
24/08/2023	1,76%	0,47	27,11	26,64	26,40	27,24	116M	5.700
23/08/2023	0,34%	0,09	26,64	26,55	26,36	26,82	43M	5.887
22/08/2023	-0,19%	-0,05	26,55	26,62	26,33	26,73	44M	6.225
21/08/2023	-3,34%	-0,92	26,60	27,02	26,32	27,09	82M	10.242
18/08/2023	1,18%	0,32	27,52	27,20	26,96	27,54	38M	5.466
17/08/2023	0,85%	0,23	27,20	26,97	26,71	27,32	49M	7.594
16/08/2023	-1,35%	-0,37	26,97	27,31	26,81	27,48	41M	6.103
15/08/2023	-1,48%	-0,41	27,34	27,70	27,23	27,80	46M	5.878
14/08/2023	-1,94%	-0,55	27,75	28,22	27,23	28,24	76M	9.495
11/08/2023	3,06%	0,84	28,30	28,40	27,78	28,87	117M	15.424
10/08/2023	-0,04%	-0,01	27,46	27,47	27,33	27,58	40M	5.235
09/08/2023	-0,43%	-0,12	27,47	27,60	27,17	27,65	34M	4.711
08/08/2023	-0,86%	-0,24	27,59	27,71	27,52	27,83	36M	6.218
07/08/2023	0,47%	0,13	27,83	27,71	27,71	28,17	42M	7.211
04/08/2023	0,04%	0,01	27,70	27,64	27,64	28,12	60M	8.627
03/08/2023	-1,49%	-0,42	27,69	28,11	27,59	28,57	63M	7.552
02/08/2023	-0,11%	-0,03	28,11	27,92	27,70	28,22	60M	9.615
01/08/2023	-1,71%	-0,49	28,14	28,60	28,08	28,60	64M	10.725
31/07/2023	-2,25%	-0,66	28,63	29,52	28,63	29,65	57M	6.346
28/07/2023	1,45%	0,42	29,29	28,88	28,88	29,29	26M	4.146
27/07/2023	-0,52%	-0,15	28,87	29,02	28,87	29,24	70M	5.724
26/07/2023	-0,62%	-0,18	29,02	29,17	28,79	29,21	39M	6.135
25/07/2023	0,79%	0,23	29,20	29,12	28,97	29,37	126M	10.384
24/07/2023	-0,52%	-0,15	28,97	29,11	28,72	29,21	107M	6.489
21/07/2023	2,07%	0,59	29,12	28,72	28,63	29,12	69M	8.265
20/07/2023	0,25%	0,07	28,53	28,46	28,43	28,80	57M	4.635
19/07/2023	-1,56%	-0,45	28,46	29,00	28,44	29,00	23M	3.662
18/07/2023	0,00%	0,00	28,91	28,83	28,71	29,08	145M	5.838
17/07/2023	1,08%	0,31	28,91	28,79	28,50	29,04	55M	7.211
14/07/2023	-1,38%	-0,40	28,60	28,91	28,38	29,10	44M	5.539
13/07/2023	-0,89%	-0,26	29,00	29,43	28,90	29,48	46M	7.309
12/07/2023	0,38%	0,11	29,26	29,38	29,11	29,38	46M	6.845
11/07/2023	-0,61%	-0,18	29,15	29,26	28,64	29,37	77M	13.787
10/07/2023	1,38%	0,40	29,33	29,00	28,94	29,70	88M	10.457
07/07/2023	0,63%	0,18	28,93	28,90	28,69	29,12	41M	4.881
06/07/2023	-0,28%	-0,08	28,75	28,72	28,28	28,89	59M	9.371
05/07/2023	0,07%	0,02	28,83	28,85	28,31	28,97	47M	8.500
04/07/2023	0,59%	0,17	28,81	28,51	28,47	28,87	20M	4.476
03/07/2023	1,85%	0,52	28,64	28,38	28,20	29,10	72M	14.064
30/06/2023	-1,88%	-0,54	28,12	28,22	27,66	28,50	99M	12.501
29/06/2023	1,13%	0,32	28,66	28,62	28,45	28,87	106M	8.456
28/06/2023	0,32%	0,09	28,34	28,15	28,15	28,68	57M	7.976
27/06/2023	1,36%	0,38	28,25	27,91	27,77	28,28	39M	7.513
26/06/2023	0,47%	0,13	27,87	27,74	27,49	28,04	38M	6.701
23/06/2023	0,69%	0,19	27,74	27,70	27,49	27,86	28M	5.330
22/06/2023	-0,40%	-0,11	27,55	27,55	27,27	27,64	32M	6.437
21/06/2023	1,24%	0,34	27,66	27,32	27,15	27,66	41M	6.772
20/06/2023	-0,80%	-0,22	27,32	27,50	27,19	27,58	48M	9.029
19/06/2023	0,95%	0,26	27,54	27,40	27,31	27,92	30M	5.137
16/06/2023	0,37%	0,10	27,28	27,13	26,96	27,33	71M	7.350
15/06/2023	0,22%	0,06	27,18	27,13	27,02	27,40	46M	7.515
14/06/2023	1,35%	0,36	27,12	26,76	26,76	27,48	76M	10.642
13/06/2023	0,79%	0,21	26,76	26,68	26,62	27,27	65M	9.975
12/06/2023	-2,03%	-0,55	26,55	27,03	26,52	27,30	76M	6.931
09/06/2023	4,92%	1,27	27,10	26,27	26,27	27,39	158M	26.120
07/06/2023	6,65%	1,61	25,83	24,40	24,35	25,83	138M	18.490
06/06/2023	0,92%	0,22	24,22	24,10	23,86	24,33	50M	8.209
05/06/2023	0,46%	0,11	24,00	23,89	23,73	24,08	48M	8.022
02/06/2023	0,50%	0,12	23,89	23,77	23,56	24,14	55M	8.740
01/06/2023	-0,59%	-0,14	23,77	23,95	23,43	24,06	174M	15.326
31/05/2023	0,04%	0,01	23,91	24,04	23,52	24,08	63M	8.510
30/05/2023	0,42%	0,10	23,90	23,93	23,64	24,08	57M	9.559
29/05/2023	1,97%	0,46	23,80	23,43	23,23	24,09	37M	5.411
26/05/2023	-0,64%	-0,15	23,34	23,88	23,33	23,88	56M	8.133
25/05/2023	1,25%	0,29	23,49	23,40	23,20	23,82	57M	12.512
24/05/2023	0,48%	0,11	23,20	23,20	22,82	23,25	41M	8.507
23/05/2023	0,61%	0,14	23,09	23,11	22,75	23,53	66M	9.530
22/05/2023	0,39%	0,09	22,95	23,08	22,86	23,31	56M	8.641
19/05/2023	-	-	22,86	22,55	22,42	23,06	59M	10.511

Date,Open,High,Low,Close,Volume
29-Nov-23,28.05,28.18,27.59,27.71,59241367
28-Nov-23,27.75,28.17,27.64,28.01,29149899
27-Nov-23,27.59,27.88,27.26,27.77,35510535
24-Nov-23,27.91,27.98,27.29,27.66,30190202
23-Nov-23,27.43,28.20,27.37,27.91,28912812
22-Nov-23,27.13,27.55,27.03,27.53,26671602
21-Nov-23,27.29,27.38,26.86,27.14,43609956
20-Nov-23,27.21,27.47,27.03,27.27,33470109
17-Nov-23,28.08,28.24,27.13,27.21,62470317
16-Nov-23,27.80,28.26,27.70,28.17,62175002
14-Nov-23,27.57,28.10,27.54,27.78,61901291
13-Nov-23,27.43,27.68,27.34,27.57,33014843
10-Nov-23,26.95,27.49,26.83,27.43,135587833
09-Nov-23,26.99,27.08,26.59,26.65,62995342
08-Nov-23,26.99,27.10,26.69,26.84,30824227
07-Nov-23,26.50,27.39,26.45,27.02,72367670
06-Nov-23,26.00,26.59,25.94,26.56,28626146
03-Nov-23,25.70,26.06,25.54,26.01,29793176
01-Nov-23,25.21,25.68,25.07,25.61,46063369
31-Oct-23,25.32,25.39,24.86,25.21,39530307
30-Oct-23,25.31,25.51,25.07,25.26,21162886
27-Oct-23,25.84,25.90,25.26,25.26,21673659
26-Oct-23,25.98,26.07,25.71,25.74,20678596
25-Oct-23,25.50,26.22,25.50,25.97,28366182
24-Oct-23,25.51,25.87,25.35,25.52,38961717
23-Oct-23,25.40,25.56,25.00,25.30,32614787
20-Oct-23,25.40,25.77,25.33,25.40,24881737
19-Oct-23,25.49,25.79,25.05,25.48,22635626
18-Oct-23,25.79,25.83,25.26,25.45,50552838
17-Oct-23,25.82,26.12,25.77,25.77,18291536
16-Oct-23,25.90,26.16,25.74,25.95,20352305
13-Oct-23,26.19,26.28,25.47,25.83,30163652
11-Oct-23,26.30,26.30,26.12,26.20,19204135
10-Oct-23,26.48,26.78,26.27,26.27,25825227
09-Oct-23,26.45,26.59,26.13,26.42,22365578
06-Oct-23,26.31,26.81,26.01,26.51,34284345
05-Oct-23,26.34,26.62,26.14,26.46,24632203
04-Oct-23,26.03,26.37,25.91,26.29,23222395
03-Oct-23,26.12,26.36,25.92,26.09,30007476
02-Oct-23,26.27,26.50,25.75,26.19,24430251
29-Sep-23,26.75,26.84,26.18,26.29,26045011
28-Sep-23,26.55,27.00,26.34,26.83,35234199
27-Sep-23,26.94,26.95,26.21,26.50,43883992
26-Sep-23,27.12,27.23,26.73,26.81,38296692
25-Sep-23,27.11,27.32,26.91,27.14,43853424
22-Sep-23,27.23,27.28,26.69,27.04,36761087
21-Sep-23,27.11,27.36,26.83,27.16,58387784
20-Sep-23,27.20,27.50,26.96,27.28,44152077
19-Sep-23,27.00,27.33,26.86,27.20,43062641
18-Sep-23,27.30,27.33,26.88,27.03,29431013
15-Sep-23,27.12,27.29,26.62,27.29,58429569
14-Sep-23,27.11,27.29,26.82,27.03,34401664
13-Sep-23,26.77,27.09,26.63,27.05,47789922
12-Sep-23,26.60,26.81,26.39,26.70,38758851
11-Sep-23,26.11,26.63,26.11,26.61,29419490
08-Sep-23,26.00,26.21,25.68,26.12,36377518
06-Sep-23,26.01,26.23,25.73,26.03,37883249
05-Sep-23,25.92,26.12,25.64,26.01,37381045
04-Sep-23,26.02,26.19,25.90,26.01,10252167
01-Sep-23,26.17,26.46,25.73,26.10,64972903
31-Aug-23,26.75,26.76,26.03,26.10,37429931
30-Aug-23,26.97,27.01,26.54,26.54,32745010
29-Aug-23,26.95,27.13,26.70,27.01,40877689
28-Aug-23,27.03,27.06,26.42,26.96,33954577
25-Aug-23,27.10,27.12,26.55,27.06,48298373
24-Aug-23,26.64,27.24,26.40,27.11,115726849
23-Aug-23,26.55,26.82,26.36,26.64,42901011
22-Aug-23,26.62,26.73,26.33,26.55,44032251
21-Aug-23,27.02,27.09,26.32,26.60,82078303
18-Aug-23,27.20,27.54,26.96,27.52,37908337
17-Aug-23,26.97,27.32,26.71,27.20,48691038
16-Aug-23,27.31,27.48,26.81,26.97,40630732
15-Aug-23,27.70,27.80,27.23,27.34,45884444
14-Aug-23,28.22,28.24,27.23,27.75,75698566
11-Aug-23,28.40,28.87,27.78,28.30,117452305
10-Aug-23,27.47,27.58,27.33,27.46,39631404
09-Aug-23,27.60,27.65,27.17,27.47,34171759
08-Aug-23,27.71,27.83,27.52,27.59,35958350
07-Aug-23,27.71,28.17,27.71,27.83,41712497
04-Aug-23,27.64,28.12,27.64,27.70,60219160
03-Aug-23,28.11,28.57,27.59,27.69,62513731
02-Aug-23,27.92,28.22,27.70,28.11,60053013
01-Aug-23,28.60,28.60,28.08,28.14,63696797
31-Jul-23,29.52,29.65,28.63,28.63,57126587
28-Jul-23,28.88,29.29,28.88,29.29,26362428
27-Jul-23,29.02,29.24,28.87,28.87,70278159
26-Jul-23,29.17,29.21,28.79,29.02,38784129
25-Jul-23,29.12,29.37,28.97,29.20,125884382
24-Jul-23,29.11,29.21,28.72,28.97,107323681
21-Jul-23,28.72,29.12,28.63,29.12,69498353
20-Jul-23,28.46,28.80,28.43,28.53,57341842
19-Jul-23,29.00,29.00,28.44,28.46,23476315
18-Jul-23,28.83,29.08,28.71,28.91,145462543
17-Jul-23,28.79,29.04,28.50,28.91,55041760
14-Jul-23,28.91,29.10,28.38,28.60,44431802
13-Jul-23,29.43,29.48,28.90,29.00,46328417
12-Jul-23,29.38,29.38,29.11,29.26,46078601
11-Jul-23,29.26,29.37,28.64,29.15,76910190
10-Jul-23,29.00,29.70,28.94,29.33,87538651
07-Jul-23,28.90,29.12,28.69,28.93,40796447
06-Jul-23,28.72,28.89,28.28,28.75,59441919
05-Jul-23,28.85,28.97,28.31,28.83,46891982
04-Jul-23,28.51,28.87,28.47,28.81,20446904
03-Jul-23,28.38,29.10,28.20,28.64,71917427
30-Jun-23,28.22,28.50,27.66,28.12,99444878
29-Jun-23,28.62,28.87,28.45,28.66,106450905
28-Jun-23,28.15,28.68,28.15,28.34,56854493
27-Jun-23,27.91,28.28,27.77,28.25,38634559
26-Jun-23,27.74,28.04,27.49,27.87,37687247
23-Jun-23,27.70,27.86,27.49,27.74,27925950
22-Jun-23,27.55,27.64,27.27,27.55,32130667
21-Jun-23,27.32,27.66,27.15,27.66,40841000
20-Jun-23,27.50,27.58,27.19,27.32,47527567
19-Jun-23,27.40,27.92,27.31,27.54,29931840
16-Jun-23,27.13,27.33,26.96,27.28,70589980
15-Jun-23,27.13,27.40,27.02,27.18,45694543
14-Jun-23,26.76,27.48,26.76,27.12,76192460
13-Jun-23,26.68,27.27,26.62,26.76,65023106
12-Jun-23,27.03,27.30,26.52,26.55,76478050
09-Jun-23,26.27,27.39,26.27,27.10,157843952
07-Jun-23,24.40,25.83,24.35,25.83,138355519
06-Jun-23,24.10,24.33,23.86,24.22,50167567
05-Jun-23,23.89,24.08,23.73,24.00,47614720
02-Jun-23,23.77,24.14,23.56,23.89,54966136
01-Jun-23,23.95,24.06,23.43,23.77,173618434
31-May-23,24.04,24.08,23.52,23.91,63083602
30-May-23,23.93,24.08,23.64,23.90,57232227
29-May-23,23.43,24.09,23.23,23.80,36733135
26-May-23,23.88,23.88,23.33,23.34,56032622
25-May-23,23.40,23.82,23.20,23.49,56857953
24-May-23,23.20,23.25,22.82,23.20,41036274
23-May-23,23.11,23.53,22.75,23.09,66275591
22-May-23,23.08,23.31,22.86,22.95,56298641
19-May-23,22.55,23.06,22.42,22.86,59493516

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PSSA3