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
21/01/2022	-0,41%	-0,08	19,33	19,41	19,13	19,42	33M	7.107
20/01/2022	0,57%	0,11	19,41	19,42	19,16	19,64	42M	8.776
19/01/2022	2,22%	0,42	19,30	18,91	18,91	19,45	48M	13.511
18/01/2022	-2,63%	-0,51	18,88	19,24	18,78	19,35	67M	13.422
17/01/2022	0,15%	0,03	19,39	19,41	19,26	19,70	42M	7.683
14/01/2022	-0,62%	-0,12	19,36	19,45	19,18	19,50	24M	6.701
13/01/2022	0,41%	0,08	19,48	19,40	19,37	19,70	22M	6.207
12/01/2022	1,73%	0,33	19,40	19,16	19,02	19,52	36M	9.395
11/01/2022	-0,10%	-0,02	19,07	19,13	18,74	19,23	45M	8.639
10/01/2022	-1,14%	-0,22	19,09	19,36	18,91	19,61	43M	13.634
07/01/2022	1,10%	0,21	19,31	19,18	18,92	19,43	45M	7.633

06/01/2022	-0,98%	-0,19	19,10	19,39	19,00	19,43	39M	10.915
05/01/2022	-2,82%	-0,56	19,29	19,87	19,29	19,98	66M	15.412
04/01/2022	-1,15%	-0,23	19,85	20,12	19,62	20,19	61M	14.876
03/01/2022	-4,02%	-0,84	20,08	21,42	20,08	21,43	31M	9.007
30/12/2021	0,24%	0,05	20,92	20,91	20,55	21,10	63M	15.694
29/12/2021	-0,05%	-0,01	20,87	20,93	20,52	20,93	20M	4.247
28/12/2021	-0,57%	-0,12	20,88	21,14	20,77	21,25	11M	2.447
27/12/2021	0,48%	0,10	21,00	20,91	20,91	21,18	11M	2.723
23/12/2021	1,46%	0,30	20,90	20,51	20,31	21,02	50M	6.980
22/12/2021	-0,53%	-0,11	20,60	20,75	20,48	20,80	22M	4.464
21/12/2021	-0,53%	-0,11	20,71	21,00	20,49	21,00	25M	5.543
20/12/2021	-0,76%	-0,16	20,82	21,04	20,60	21,08	17M	4.500
17/12/2021	-1,96%	-0,42	20,98	21,39	20,92	21,39	28M	5.356
16/12/2021	-0,93%	-0,20	21,40	21,66	21,30	21,95	33M	8.241
15/12/2021	2,76%	0,58	21,60	21,13	21,01	21,76	39M	9.421
14/12/2021	-2,00%	-0,43	21,02	21,51	21,02	21,82	39M	8.492
13/12/2021	-1,29%	-0,28	21,45	21,77	21,36	22,09	49M	8.537
10/12/2021	0,51%	0,11	21,73	21,80	21,62	21,97	43M	6.716
09/12/2021	-1,50%	-0,33	21,62	21,94	21,44	21,94	51M	8.951
08/12/2021	-0,90%	-0,20	21,95	22,10	21,26	22,17	83M	15.417
07/12/2021	-0,98%	-0,22	22,15	22,50	21,94	22,56	40M	7.804
06/12/2021	-0,40%	-0,09	22,37	22,53	22,23	22,68	34M	7.189
03/12/2021	-0,35%	-0,08	22,46	22,60	22,21	22,91	51M	10.643
02/12/2021	3,87%	0,84	22,54	21,92	21,78	22,63	52M	13.888
01/12/2021	-2,52%	-0,56	21,70	22,31	21,54	22,73	80M	14.977
30/11/2021	-2,58%	-0,59	22,26	22,72	22,05	22,74	50M	10.590
29/11/2021	-0,17%	-0,04	22,85	23,03	22,52	23,03	51M	9.596
26/11/2021	-2,76%	-0,65	22,89	23,00	22,67	23,14	39M	7.483
25/11/2021	4,53%	1,02	23,54	22,52	22,52	23,55	37M	9.943
24/11/2021	0,63%	0,14	22,52	22,23	22,10	22,66	25M	7.164
23/11/2021	1,22%	0,27	22,38	22,21	21,95	22,53	42M	9.869
22/11/2021	-3,70%	-0,85	22,11	23,03	22,05	23,03	96M	17.662
19/11/2021	-3,65%	-0,87	22,96	23,83	22,96	23,87	59M	9.935
18/11/2021	-1,45%	-0,35	23,83	24,26	23,61	24,36	34M	7.775
17/11/2021	-1,51%	-0,37	24,18	24,71	24,11	25,00	67M	12.234
16/11/2021	-0,69%	-0,17	24,55	24,60	24,25	24,82	53M	7.374
12/11/2021	0,28%	0,07	24,72	24,51	24,47	24,87	56M	9.947
11/11/2021	-1,04%	-0,26	24,65	24,89	23,98	24,89	96M	16.888
10/11/2021	1,38%	0,34	24,91	24,57	24,53	25,18	52M	9.824
09/11/2021	1,99%	0,48	24,57	24,39	24,19	24,96	57M	10.178
08/11/2021	-0,08%	-0,02	24,09	24,25	23,94	24,58	50M	11.741
05/11/2021	2,16%	0,51	24,11	23,77	23,77	24,39	32M	6.736
04/11/2021	-0,72%	-0,17	23,60	23,89	23,43	24,03	40M	7.595
03/11/2021	1,58%	0,37	23,77	23,26	23,12	24,05	66M	13.002
01/11/2021	0,26%	0,06	23,40	23,27	22,93	23,66	45M	9.173
29/10/2021	-1,39%	-0,33	23,34	23,95	23,28	23,95	46M	9.534
28/10/2021	-0,46%	-0,11	23,67	23,75	23,51	24,11	92M	11.877
27/10/2021	1,11%	0,26	23,78	23,71	23,46	24,14	40M	7.753
26/10/2021	-2,33%	-0,56	23,52	24,07	23,43	24,17	37M	8.390
25/10/2021	1,13%	0,27	24,08	24,11	23,89	24,58	60M	11.283
22/10/2021	-0,46%	-0,11	23,81	23,90	22,69	24,24	130M	28.691
21/10/2021	-49,49%	-23,44	23,92	23,64	23,12	24,68	171M	26.240
20/10/2021	1,28%	0,60	47,36	47,01	46,87	48,10	79M	9.172
19/10/2021	1,23%	0,57	46,76	46,08	45,92	47,00	113M	11.572
18/10/2021	0,72%	0,33	46,19	45,63	45,24	46,48	40M	5.160
15/10/2021	1,46%	0,66	45,86	45,27	45,04	45,93	49M	7.006
14/10/2021	-2,29%	-1,06	45,20	46,54	44,70	46,54	69M	9.747
13/10/2021	1,63%	0,74	46,26	45,69	45,41	46,26	49M	6.739
11/10/2021	-3,50%	-1,65	45,52	47,21	45,43	47,27	58M	7.476
08/10/2021	2,54%	1,17	47,17	46,30	46,20	47,42	74M	8.596
07/10/2021	-2,58%	-1,22	46,00	47,50	45,73	47,57	136M	13.891
06/10/2021	-3,49%	-1,71	47,22	48,22	46,82	48,58	102M	10.370
05/10/2021	0,49%	0,24	48,93	49,02	47,80	49,15	74M	6.036
04/10/2021	-1,87%	-0,93	48,69	49,60	47,62	49,61	60M	5.949
01/10/2021	0,32%	0,16	49,62	49,13	48,84	49,70	100M	8.763
30/09/2021	-1,43%	-0,72	49,46	50,53	49,46	50,83	79M	8.642
29/09/2021	-0,73%	-0,37	50,18	50,62	50,18	51,08	50M	5.987
28/09/2021	-1,67%	-0,86	50,55	51,15	50,14	51,44	73M	7.208
27/09/2021	-0,10%	-0,05	51,41	51,54	51,04	51,88	48M	6.109
24/09/2021	-0,12%	-0,06	51,46	51,23	50,92	51,80	51M	5.578
23/09/2021	-0,35%	-0,18	51,52	51,96	51,52	52,40	49M	5.144
22/09/2021	1,08%	0,55	51,70	51,60	51,10	51,97	73M	6.924
21/09/2021	0,89%	0,45	51,15	51,02	50,60	51,87	85M	11.125
20/09/2021	-2,85%	-1,49	50,70	51,47	50,23	51,47	84M	8.437
17/09/2021	0,33%	0,17	52,19	51,81	51,13	52,19	126M	8.752
16/09/2021	1,15%	0,59	52,02	50,66	50,60	52,02	79M	11.058
15/09/2021	-1,87%	-0,98	51,43	52,24	50,92	52,41	120M	13.480
14/09/2021	-1,04%	-0,55	52,41	52,86	52,06	53,48	63M	6.511
13/09/2021	-0,64%	-0,34	52,96	53,61	52,56	53,83	63M	8.166
10/09/2021	0,57%	0,30	53,30	53,75	52,91	54,13	45M	5.534
09/09/2021	0,74%	0,39	53,00	52,84	51,64	53,00	72M	8.045
08/09/2021	-3,87%	-2,12	52,61	54,64	52,37	54,77	77M	8.938
06/09/2021	0,46%	0,25	54,73	54,36	54,06	55,06	37M	3.869
03/09/2021	-1,98%	-1,10	54,48	55,50	53,46	55,80	121M	9.798
02/09/2021	-1,70%	-0,96	55,58	56,22	55,16	56,28	68M	7.061
01/09/2021	-1,10%	-0,63	56,54	57,15	55,95	57,32	114M	10.247
31/08/2021	-1,14%	-0,66	57,17	57,60	56,28	58,24	124M	13.122
30/08/2021	-0,28%	-0,16	57,83	57,99	57,22	58,25	61M	6.517
27/08/2021	1,12%	0,64	57,99	57,47	57,03	58,29	57M	6.879
26/08/2021	-0,21%	-0,12	57,35	57,45	56,80	57,75	46M	5.558
25/08/2021	-1,15%	-0,67	57,47	57,90	56,82	57,95	85M	8.569
24/08/2021	-0,21%	-0,12	58,14	58,30	57,62	58,56	92M	10.311
23/08/2021	-0,48%	-0,28	58,26	58,88	57,90	59,37	135M	11.469
20/08/2021	0,15%	0,09	58,54	58,08	57,82	58,86	61M	6.366
19/08/2021	1,58%	0,91	58,45	56,92	56,63	58,65	97M	9.761
18/08/2021	4,33%	2,39	57,54	55,56	55,37	57,98	136M	13.615
17/08/2021	-2,99%	-1,70	55,15	57,37	54,12	57,37	207M	20.150
16/08/2021	1,79%	1,00	56,85	56,12	55,27	57,89	198M	15.996
13/08/2021	0,52%	0,29	55,85	55,55	54,48	55,94	87M	7.564
12/08/2021	0,69%	0,38	55,56	55,16	55,10	56,57	113M	11.131
11/08/2021	4,21%	2,23	55,18	53,14	52,93	55,18	143M	11.597
10/08/2021	-0,94%	-0,50	52,95	53,93	52,67	53,98	55M	4.931
09/08/2021	0,89%	0,47	53,45	52,94	52,94	54,05	40M	4.921
06/08/2021	-0,04%	-0,02	52,98	53,08	52,28	53,34	62M	5.581
05/08/2021	-0,82%	-0,44	53,00	53,90	52,63	54,35	87M	6.308
04/08/2021	-0,82%	-0,44	53,44	53,89	52,95	53,89	63M	6.743
03/08/2021	-0,30%	-0,16	53,88	54,00	53,33	54,30	93M	8.784
02/08/2021	4,61%	2,38	54,04	52,00	51,89	54,45	103M	9.061
30/07/2021	-0,71%	-0,37	51,66	51,49	51,24	52,07	144M	9.568
29/07/2021	0,56%	0,29	52,03	51,74	51,52	52,44	38M	4.386
28/07/2021	1,00%	0,51	51,74	51,69	51,25	52,07	46M	5.842
27/07/2021	-0,72%	-0,37	51,23	51,70	50,91	51,84	44M	5.162
26/07/2021	-0,14%	-0,07	51,60	51,68	51,21	51,95	37M	4.008
23/07/2021	0,70%	0,36	51,67	51,35	51,28	52,10	42M	3.753
22/07/2021	-0,75%	-0,39	51,31	51,70	51,05	51,80	40M	4.606
21/07/2021	-2,51%	-1,33	51,70	53,03	51,37	53,04	51M	4.590
20/07/2021	1,26%	0,66	53,03	52,37	51,92	53,23	61M	5.692
19/07/2021	0,89%	0,46	52,37	51,75	51,11	52,37	66M	7.871
16/07/2021	-1,35%	-0,71	51,91	52,61	51,84	52,65	53M	4.807
15/07/2021	-0,72%	-0,38	52,62	52,56	52,07	53,10	56M	7.692
14/07/2021	-0,36%	-0,19	53,00	53,23	52,38	53,51	53M	6.162
13/07/2021	0,09%	0,05	53,19	53,07	52,50	53,51	44M	5.293
12/07/2021	-	-	53,14	52,60	52,02	53,21	41M	4.614

Date,Open,High,Low,Close,Volume
21-Jan-22,19.41,19.42,19.13,19.33,32614058
20-Jan-22,19.42,19.64,19.16,19.41,42387230
19-Jan-22,18.91,19.45,18.91,19.30,48458405
18-Jan-22,19.24,19.35,18.78,18.88,66961708
17-Jan-22,19.41,19.70,19.26,19.39,41655358
14-Jan-22,19.45,19.50,19.18,19.36,23815034
13-Jan-22,19.40,19.70,19.37,19.48,21841463
12-Jan-22,19.16,19.52,19.02,19.40,36088234
11-Jan-22,19.13,19.23,18.74,19.07,44811751
10-Jan-22,19.36,19.61,18.91,19.09,42851198
07-Jan-22,19.18,19.43,18.92,19.31,45160054
06-Jan-22,19.39,19.43,19.00,19.10,38797370
05-Jan-22,19.87,19.98,19.29,19.29,65657903
04-Jan-22,20.12,20.19,19.62,19.85,61204948
03-Jan-22,21.42,21.43,20.08,20.08,30594206
30-Dec-21,20.91,21.10,20.55,20.92,62797569
29-Dec-21,20.93,20.93,20.52,20.87,19942516
28-Dec-21,21.14,21.25,20.77,20.88,10920247
27-Dec-21,20.91,21.18,20.91,21.00,11144245
23-Dec-21,20.51,21.02,20.31,20.90,49889085
22-Dec-21,20.75,20.80,20.48,20.60,21603877
21-Dec-21,21.00,21.00,20.49,20.71,25162762
20-Dec-21,21.04,21.08,20.60,20.82,17291946
17-Dec-21,21.39,21.39,20.92,20.98,28370615
16-Dec-21,21.66,21.95,21.30,21.40,32875847
15-Dec-21,21.13,21.76,21.01,21.60,39073114
14-Dec-21,21.51,21.82,21.02,21.02,38891766
13-Dec-21,21.77,22.09,21.36,21.45,48509864
10-Dec-21,21.80,21.97,21.62,21.73,43064703
09-Dec-21,21.94,21.94,21.44,21.62,50793523
08-Dec-21,22.10,22.17,21.26,21.95,82909150
07-Dec-21,22.50,22.56,21.94,22.15,40370097
06-Dec-21,22.53,22.68,22.23,22.37,34184401
03-Dec-21,22.60,22.91,22.21,22.46,51413636
02-Dec-21,21.92,22.63,21.78,22.54,51536842
01-Dec-21,22.31,22.73,21.54,21.70,80352025
30-Nov-21,22.72,22.74,22.05,22.26,49976377
29-Nov-21,23.03,23.03,22.52,22.85,50555921
26-Nov-21,23.00,23.14,22.67,22.89,38957750
25-Nov-21,22.52,23.55,22.52,23.54,37491273
24-Nov-21,22.23,22.66,22.10,22.52,25250562
23-Nov-21,22.21,22.53,21.95,22.38,42251117
22-Nov-21,23.03,23.03,22.05,22.11,95553396
19-Nov-21,23.83,23.87,22.96,22.96,59486400
18-Nov-21,24.26,24.36,23.61,23.83,34001540
17-Nov-21,24.71,25.00,24.11,24.18,67454422
16-Nov-21,24.60,24.82,24.25,24.55,53067615
12-Nov-21,24.51,24.87,24.47,24.72,55802513
11-Nov-21,24.89,24.89,23.98,24.65,96145644
10-Nov-21,24.57,25.18,24.53,24.91,51593597
09-Nov-21,24.39,24.96,24.19,24.57,57482593
08-Nov-21,24.25,24.58,23.94,24.09,50071669
05-Nov-21,23.77,24.39,23.77,24.11,32405784
04-Nov-21,23.89,24.03,23.43,23.60,39986066
03-Nov-21,23.26,24.05,23.12,23.77,65794743
01-Nov-21,23.27,23.66,22.93,23.40,45203791
29-Oct-21,23.95,23.95,23.28,23.34,45925790
28-Oct-21,23.75,24.11,23.51,23.67,92208703
27-Oct-21,23.71,24.14,23.46,23.78,39989358
26-Oct-21,24.07,24.17,23.43,23.52,37363283
25-Oct-21,24.11,24.58,23.89,24.08,59501993
22-Oct-21,23.90,24.24,22.69,23.81,130105300
21-Oct-21,23.64,24.68,23.12,23.92,171319664
20-Oct-21,47.01,48.10,46.87,47.36,79132215
19-Oct-21,46.08,47.00,45.92,46.76,113415271
18-Oct-21,45.63,46.48,45.24,46.19,39974132
15-Oct-21,45.27,45.93,45.04,45.86,49332550
14-Oct-21,46.54,46.54,44.70,45.20,68921153
13-Oct-21,45.69,46.26,45.41,46.26,49334368
11-Oct-21,47.21,47.27,45.43,45.52,57866337
08-Oct-21,46.30,47.42,46.20,47.17,73795095
07-Oct-21,47.50,47.57,45.73,46.00,135753920
06-Oct-21,48.22,48.58,46.82,47.22,102436479
05-Oct-21,49.02,49.15,47.80,48.93,73520659
04-Oct-21,49.60,49.61,47.62,48.69,59755809
01-Oct-21,49.13,49.70,48.84,49.62,99647974
30-Sep-21,50.53,50.83,49.46,49.46,78859977
29-Sep-21,50.62,51.08,50.18,50.18,50205574
28-Sep-21,51.15,51.44,50.14,50.55,72525901
27-Sep-21,51.54,51.88,51.04,51.41,48069768
24-Sep-21,51.23,51.80,50.92,51.46,51169490
23-Sep-21,51.96,52.40,51.52,51.52,48504698
22-Sep-21,51.60,51.97,51.10,51.70,72885053
21-Sep-21,51.02,51.87,50.60,51.15,84795334
20-Sep-21,51.47,51.47,50.23,50.70,83660570
17-Sep-21,51.81,52.19,51.13,52.19,126292619
16-Sep-21,50.66,52.02,50.60,52.02,78666592
15-Sep-21,52.24,52.41,50.92,51.43,120223425
14-Sep-21,52.86,53.48,52.06,52.41,62818743
13-Sep-21,53.61,53.83,52.56,52.96,63316670
10-Sep-21,53.75,54.13,52.91,53.30,45226820
09-Sep-21,52.84,53.00,51.64,53.00,71771930
08-Sep-21,54.64,54.77,52.37,52.61,76912659
06-Sep-21,54.36,55.06,54.06,54.73,36944208
03-Sep-21,55.50,55.80,53.46,54.48,121396112
02-Sep-21,56.22,56.28,55.16,55.58,67526616
01-Sep-21,57.15,57.32,55.95,56.54,113636018
31-Aug-21,57.60,58.24,56.28,57.17,123679523
30-Aug-21,57.99,58.25,57.22,57.83,60867010
27-Aug-21,57.47,58.29,57.03,57.99,57122102
26-Aug-21,57.45,57.75,56.80,57.35,46042183
25-Aug-21,57.90,57.95,56.82,57.47,84773127
24-Aug-21,58.30,58.56,57.62,58.14,91995736
23-Aug-21,58.88,59.37,57.90,58.26,134735796
20-Aug-21,58.08,58.86,57.82,58.54,61306091
19-Aug-21,56.92,58.65,56.63,58.45,97386467
18-Aug-21,55.56,57.98,55.37,57.54,135784165
17-Aug-21,57.37,57.37,54.12,55.15,206846965
16-Aug-21,56.12,57.89,55.27,56.85,198429029
13-Aug-21,55.55,55.94,54.48,55.85,87460211
12-Aug-21,55.16,56.57,55.10,55.56,113427208
11-Aug-21,53.14,55.18,52.93,55.18,143057870
10-Aug-21,53.93,53.98,52.67,52.95,55081053
09-Aug-21,52.94,54.05,52.94,53.45,39781434
06-Aug-21,53.08,53.34,52.28,52.98,61805135
05-Aug-21,53.90,54.35,52.63,53.00,86714553
04-Aug-21,53.89,53.89,52.95,53.44,63254412
03-Aug-21,54.00,54.30,53.33,53.88,92543497
02-Aug-21,52.00,54.45,51.89,54.04,102955680
30-Jul-21,51.49,52.07,51.24,51.66,143521674
29-Jul-21,51.74,52.44,51.52,52.03,38444726
28-Jul-21,51.69,52.07,51.25,51.74,45665971
27-Jul-21,51.70,51.84,50.91,51.23,44380581
26-Jul-21,51.68,51.95,51.21,51.60,37324513
23-Jul-21,51.35,52.10,51.28,51.67,41540988
22-Jul-21,51.70,51.80,51.05,51.31,39659152
21-Jul-21,53.03,53.04,51.37,51.70,50918540
20-Jul-21,52.37,53.23,51.92,53.03,60699069
19-Jul-21,51.75,52.37,51.11,52.37,66010710
16-Jul-21,52.61,52.65,51.84,51.91,53390639
15-Jul-21,52.56,53.10,52.07,52.62,56342809
14-Jul-21,53.23,53.51,52.38,53.00,52636674
13-Jul-21,53.07,53.51,52.50,53.19,43689937
12-Jul-21,52.60,53.21,52.02,53.14,41381839

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PSSA3

cotações, gráficos e mais...