Cotação atual, histórico e gráfico do papel: PSSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,12% | 0,07 | 58,40 | 58,40 | 56,86 | 59,27 | 85M | 9.463 |
| 20/02/2019 | -1,52% | -0,90 | 58,33 | 59,30 | 58,31 | 59,58 | 76M | 9.255 |
| 19/02/2019 | 0,08% | 0,05 | 59,23 | 59,63 | 58,80 | 59,83 | 25M | 2.563 |
| 18/02/2019 | 0,24% | 0,14 | 59,18 | 59,06 | 58,34 | 60,58 | 36M | 3.654 |
| 15/02/2019 | -1,60% | -0,96 | 59,04 | 60,22 | 58,79 | 60,23 | 63M | 7.686 |
| 14/02/2019 | -0,74% | -0,45 | 60,00 | 60,94 | 58,41 | 61,41 | 83M | 9.320 |
| 13/02/2019 | -4,02% | -2,53 | 60,45 | 63,05 | 60,00 | 63,47 | 83M | 7.683 |
| 12/02/2019 | 4,74% | 2,85 | 62,98 | 60,29 | 60,13 | 63,30 | 83M | 8.875 |
| 11/02/2019 | -0,96% | -0,58 | 60,13 | 61,00 | 59,13 | 61,90 | 52M | 5.939 |
| 08/02/2019 | 4,91% | 2,84 | 60,71 | 57,87 | 57,75 | 61,15 | 88M | 7.551 |
| 07/02/2019 | 0,56% | 0,32 | 57,87 | 57,66 | 57,58 | 59,12 | 42M | 4.702 |
| 06/02/2019 | -1,10% | -0,64 | 57,55 | 58,00 | 57,55 | 58,87 | 38M | 4.303 |
| 05/02/2019 | 1,25% | 0,72 | 58,19 | 57,59 | 57,34 | 59,02 | 34M | 4.437 |
| 04/02/2019 | 1,59% | 0,90 | 57,47 | 57,27 | 56,00 | 57,89 | 35M | 4.327 |
| 01/02/2019 | 0,87% | 0,49 | 56,57 | 56,05 | 55,45 | 58,19 | 69M | 9.220 |
| 31/01/2019 | 1,96% | 1,08 | 56,08 | 55,81 | 55,76 | 57,95 | 72M | 8.009 |
| 30/01/2019 | 4,29% | 2,26 | 55,00 | 52,90 | 52,90 | 55,24 | 46M | 5.115 |
| 29/01/2019 | -3,46% | -1,89 | 52,74 | 54,62 | 52,33 | 55,03 | 59M | 7.642 |
| 28/01/2019 | -0,02% | -0,01 | 54,63 | 54,49 | 53,78 | 55,24 | 44M | 5.174 |
| 24/01/2019 | -0,24% | -0,13 | 54,64 | 54,99 | 53,75 | 55,24 | 51M | 4.928 |
| 23/01/2019 | 0,44% | 0,24 | 54,77 | 54,61 | 54,11 | 55,84 | 47M | 5.980 |
| 22/01/2019 | 0,81% | 0,44 | 54,53 | 54,39 | 53,71 | 56,20 | 61M | 6.146 |
| 21/01/2019 | -0,57% | -0,31 | 54,09 | 54,40 | 54,09 | 55,75 | 31M | 3.336 |
| 18/01/2019 | 2,54% | 1,35 | 54,40 | 53,45 | 53,40 | 54,94 | 37M | 4.787 |
| 17/01/2019 | -0,09% | -0,05 | 53,05 | 53,05 | 52,25 | 53,75 | 32M | 3.829 |
| 16/01/2019 | -1,85% | -1,00 | 53,10 | 54,65 | 52,89 | 54,65 | 40M | 4.629 |
| 15/01/2019 | -1,37% | -0,75 | 54,10 | 54,59 | 54,07 | 54,80 | 20M | 1.891 |
| 14/01/2019 | 1,93% | 1,04 | 54,85 | 53,96 | 53,45 | 54,96 | 34M | 3.938 |
| 11/01/2019 | 5,41% | 2,76 | 53,81 | 51,05 | 50,50 | 54,02 | 77M | 7.029 |
| 10/01/2019 | 1,69% | 0,85 | 51,05 | 50,35 | 50,35 | 51,64 | 36M | 5.271 |
| 09/01/2019 | -0,40% | -0,20 | 50,20 | 50,79 | 49,76 | 51,46 | 55M | 6.042 |
| 08/01/2019 | 2,46% | 1,21 | 50,40 | 49,77 | 49,07 | 50,73 | 50M | 6.327 |
| 07/01/2019 | 2,01% | 0,97 | 49,19 | 48,25 | 48,12 | 49,27 | 31M | 3.533 |
| 04/01/2019 | -4,25% | -2,14 | 48,22 | 50,11 | 48,21 | 50,36 | 60M | 6.681 |
| 03/01/2019 | -3,17% | -1,65 | 50,36 | 51,46 | 49,90 | 51,87 | 32M | 3.963 |
| 02/01/2019 | -0,27% | -0,14 | 52,01 | 51,70 | 51,36 | 52,50 | 25M | 2.980 |
| 28/12/2018 | 1,96% | 1,00 | 52,15 | 51,60 | 51,30 | 52,75 | 25M | 2.886 |
| 27/12/2018 | 1,45% | 0,73 | 51,15 | 51,00 | 50,65 | 51,71 | 15M | 1.747 |
| 26/12/2018 | -1,50% | -0,77 | 50,42 | 51,19 | 50,02 | 51,19 | 15M | 1.974 |
| 21/12/2018 | 0,33% | 0,17 | 51,19 | 50,64 | 50,24 | 52,18 | 28M | 2.388 |
| 20/12/2018 | 0,04% | 0,02 | 51,02 | 51,01 | 50,41 | 52,20 | 18M | 2.555 |
| 19/12/2018 | -0,66% | -0,34 | 51,00 | 51,75 | 51,00 | 52,30 | 19M | 2.754 |
| 18/12/2018 | 0,47% | 0,24 | 51,34 | 51,79 | 51,00 | 51,79 | 19M | 2.324 |
| 17/12/2018 | -1,45% | -0,75 | 51,10 | 51,87 | 51,10 | 52,42 | 16M | 1.857 |
| 14/12/2018 | -1,24% | -0,65 | 51,85 | 52,50 | 51,85 | 53,25 | 28M | 2.880 |
| 13/12/2018 | -2,56% | -1,38 | 52,50 | 54,00 | 52,12 | 54,03 | 40M | 4.665 |
| 12/12/2018 | -0,22% | -0,12 | 53,88 | 54,48 | 53,73 | 54,73 | 30M | 3.517 |
| 11/12/2018 | -2,26% | -1,25 | 54,00 | 55,27 | 53,53 | 55,28 | 26M | 2.130 |
| 10/12/2018 | -0,09% | -0,05 | 55,25 | 55,29 | 54,63 | 55,91 | 38M | 4.862 |
| 07/12/2018 | 0,04% | 0,02 | 55,30 | 55,28 | 55,28 | 56,29 | 44M | 4.722 |
| 06/12/2018 | 1,13% | 0,62 | 55,28 | 54,50 | 54,26 | 55,85 | 50M | 6.085 |
| 05/12/2018 | 3,80% | 2,00 | 54,66 | 52,24 | 52,24 | 54,74 | 49M | 5.649 |
| 04/12/2018 | -1,02% | -0,54 | 52,66 | 53,16 | 51,48 | 53,48 | 50M | 5.075 |
| 03/12/2018 | 2,58% | 1,34 | 53,20 | 52,38 | 52,00 | 53,49 | 42M | 5.440 |
| 30/11/2018 | -2,97% | -1,59 | 51,86 | 53,55 | 51,86 | 53,88 | 43M | 3.702 |
| 29/11/2018 | -1,00% | -0,54 | 53,45 | 53,99 | 53,20 | 54,06 | 33M | 3.461 |
| 28/11/2018 | 1,31% | 0,70 | 53,99 | 53,00 | 52,59 | 53,99 | 35M | 4.779 |
| 27/11/2018 | -1,75% | -0,95 | 53,29 | 53,02 | 52,79 | 53,85 | 34M | 4.847 |
| 26/11/2018 | 0,50% | 0,27 | 54,24 | 54,38 | 54,03 | 55,00 | 32M | 3.400 |
| 23/11/2018 | 0,73% | 0,39 | 53,97 | 54,19 | 53,30 | 54,46 | 26M | 3.142 |
| 22/11/2018 | 0,71% | 0,38 | 53,58 | 53,72 | 53,41 | 54,45 | 20M | 2.556 |
| 21/11/2018 | 0,87% | 0,46 | 53,20 | 52,66 | 51,79 | 53,58 | 39M | 5.155 |
| 19/11/2018 | -2,75% | -1,49 | 52,74 | 54,14 | 52,01 | 54,49 | 37M | 4.378 |
| 16/11/2018 | -0,28% | -0,15 | 54,23 | 54,27 | 53,24 | 54,82 | 25M | 3.128 |
| 14/11/2018 | -0,71% | -0,39 | 54,38 | 54,77 | 52,63 | 55,23 | 52M | 6.323 |
| 13/11/2018 | 1,86% | 1,00 | 54,77 | 53,83 | 53,43 | 55,39 | 46M | 5.384 |
| 12/11/2018 | 1,40% | 0,74 | 53,77 | 52,58 | 52,40 | 53,77 | 16M | 2.413 |
| 09/11/2018 | -1,43% | -0,77 | 53,03 | 54,27 | 52,42 | 54,50 | 25M | 3.469 |
| 08/11/2018 | 1,36% | 0,72 | 53,80 | 53,39 | 53,26 | 54,90 | 31M | 3.456 |
| 07/11/2018 | -3,79% | -2,09 | 53,08 | 55,43 | 52,12 | 55,43 | 36M | 4.258 |
| 06/11/2018 | -4,63% | -2,68 | 55,17 | 57,80 | 54,77 | 57,80 | 55M | 6.318 |
| 05/11/2018 | 1,33% | 0,76 | 57,85 | 56,49 | 56,49 | 58,89 | 72M | 7.699 |
| 01/11/2018 | 4,98% | 2,71 | 57,09 | 54,58 | 54,21 | 57,45 | 95M | 9.558 |
| 31/10/2018 | 1,17% | 0,63 | 54,38 | 54,40 | 53,20 | 54,84 | 47M | 6.177 |
| 30/10/2018 | 2,13% | 1,12 | 53,75 | 52,93 | 52,03 | 53,96 | 61M | 8.745 |
| 29/10/2018 | 0,32% | 0,17 | 52,63 | 53,02 | 51,52 | 53,49 | 58M | 7.285 |
| 26/10/2018 | 0,25% | 0,13 | 52,46 | 52,59 | 50,68 | 52,71 | 49M | 5.687 |
| 25/10/2018 | -1,26% | -0,67 | 52,33 | 52,86 | 52,17 | 53,98 | 57M | 7.912 |
| 24/10/2018 | -1,36% | -0,73 | 53,00 | 54,00 | 52,77 | 54,70 | 30M | 3.746 |
| 23/10/2018 | -0,50% | -0,27 | 53,73 | 54,30 | 53,37 | 54,44 | 42M | 5.578 |
| 22/10/2018 | 1,20% | 0,64 | 54,00 | 54,54 | 53,77 | 54,84 | 34M | 3.669 |
| 19/10/2018 | 2,22% | 1,16 | 53,36 | 52,40 | 52,40 | 53,93 | 48M | 5.219 |
| 18/10/2018 | -2,70% | -1,45 | 52,20 | 53,20 | 51,27 | 53,99 | 81M | 8.732 |
| 17/10/2018 | -2,08% | -1,14 | 53,65 | 54,59 | 53,18 | 54,91 | 37M | 4.343 |
| 16/10/2018 | 0,22% | 0,12 | 54,79 | 54,96 | 53,84 | 55,30 | 47M | 6.046 |
| 15/10/2018 | 0,51% | 0,28 | 54,67 | 54,65 | 54,32 | 55,15 | 26M | 3.213 |
| 11/10/2018 | -0,57% | -0,31 | 54,39 | 55,36 | 54,36 | 55,81 | 29M | 4.199 |
| 10/10/2018 | -1,44% | -0,80 | 54,70 | 55,55 | 54,09 | 56,55 | 69M | 7.401 |
| 09/10/2018 | -2,17% | -1,23 | 55,50 | 56,99 | 55,22 | 57,18 | 31M | 3.866 |
| 08/10/2018 | -3,88% | -2,29 | 56,73 | 60,00 | 55,77 | 60,00 | 64M | 8.323 |
| 05/10/2018 | -0,14% | -0,08 | 59,02 | 58,93 | 58,93 | 60,00 | 24M | 2.918 |
| 04/10/2018 | -0,81% | -0,48 | 59,10 | 59,88 | 58,92 | 60,71 | 59M | 5.879 |
| 03/10/2018 | -1,19% | -0,72 | 59,58 | 61,05 | 58,93 | 62,00 | 46M | 5.106 |
| 02/10/2018 | 1,77% | 1,05 | 60,30 | 59,95 | 59,37 | 60,88 | 22M | 2.469 |
| 01/10/2018 | -0,07% | -0,04 | 59,25 | 59,64 | 58,92 | 60,23 | 22M | 2.818 |
| 28/09/2018 | 0,59% | 0,35 | 59,29 | 58,33 | 58,00 | 59,69 | 38M | 4.090 |
| 27/09/2018 | -2,11% | -1,27 | 58,94 | 60,36 | 58,86 | 61,05 | 39M | 4.409 |
| 26/09/2018 | 4,84% | 2,78 | 60,21 | 57,84 | 57,68 | 60,50 | 63M | 6.771 |
| 25/09/2018 | 0,05% | 0,03 | 57,43 | 56,66 | 56,65 | 58,04 | 29M | 3.067 |
| 24/09/2018 | 1,57% | 0,89 | 57,40 | 56,42 | 56,13 | 58,14 | 36M | 4.736 |
| 21/09/2018 | -1,03% | -0,59 | 56,51 | 57,07 | 56,51 | 57,55 | 57M | 4.585 |
Date,Open,High,Low,Close,Volume
21-Feb-19,58.40,59.27,56.86,58.40,84528883
20-Feb-19,59.30,59.58,58.31,58.33,75823025
19-Feb-19,59.63,59.83,58.80,59.23,24770262
18-Feb-19,59.06,60.58,58.34,59.18,35924710
15-Feb-19,60.22,60.23,58.79,59.04,62798979
14-Feb-19,60.94,61.41,58.41,60.00,82773976
13-Feb-19,63.05,63.47,60.00,60.45,83022324
12-Feb-19,60.29,63.30,60.13,62.98,82621570
11-Feb-19,61.00,61.90,59.13,60.13,51568046
08-Feb-19,57.87,61.15,57.75,60.71,88244101
07-Feb-19,57.66,59.12,57.58,57.87,42093036
06-Feb-19,58.00,58.87,57.55,57.55,37920931
05-Feb-19,57.59,59.02,57.34,58.19,34118746
04-Feb-19,57.27,57.89,56.00,57.47,35317518
01-Feb-19,56.05,58.19,55.45,56.57,68839292
31-Jan-19,55.81,57.95,55.76,56.08,72284288
30-Jan-19,52.90,55.24,52.90,55.00,45527650
29-Jan-19,54.62,55.03,52.33,52.74,58847522
28-Jan-19,54.49,55.24,53.78,54.63,43500092
24-Jan-19,54.99,55.24,53.75,54.64,50558164
23-Jan-19,54.61,55.84,54.11,54.77,47305862
22-Jan-19,54.39,56.20,53.71,54.53,61041996
21-Jan-19,54.40,55.75,54.09,54.09,31308946
18-Jan-19,53.45,54.94,53.40,54.40,36544036
17-Jan-19,53.05,53.75,52.25,53.05,32224179
16-Jan-19,54.65,54.65,52.89,53.10,40283311
15-Jan-19,54.59,54.80,54.07,54.10,20085918
14-Jan-19,53.96,54.96,53.45,54.85,33552571
11-Jan-19,51.05,54.02,50.50,53.81,76591877
10-Jan-19,50.35,51.64,50.35,51.05,36130547
09-Jan-19,50.79,51.46,49.76,50.20,54762976
08-Jan-19,49.77,50.73,49.07,50.40,49559933
07-Jan-19,48.25,49.27,48.12,49.19,31094016
04-Jan-19,50.11,50.36,48.21,48.22,60459889
03-Jan-19,51.46,51.87,49.90,50.36,32435604
02-Jan-19,51.70,52.50,51.36,52.01,24930926
28-Dec-18,51.60,52.75,51.30,52.15,25407637
27-Dec-18,51.00,51.71,50.65,51.15,15271098
26-Dec-18,51.19,51.19,50.02,50.42,14661190
21-Dec-18,50.64,52.18,50.24,51.19,28292017
20-Dec-18,51.01,52.20,50.41,51.02,17643171
19-Dec-18,51.75,52.30,51.00,51.00,19212583
18-Dec-18,51.79,51.79,51.00,51.34,18931584
17-Dec-18,51.87,52.42,51.10,51.10,15543150
14-Dec-18,52.50,53.25,51.85,51.85,28476928
13-Dec-18,54.00,54.03,52.12,52.50,39583312
12-Dec-18,54.48,54.73,53.73,53.88,29509014
11-Dec-18,55.27,55.28,53.53,54.00,26095341
10-Dec-18,55.29,55.91,54.63,55.25,38378520
07-Dec-18,55.28,56.29,55.28,55.30,43776041
06-Dec-18,54.50,55.85,54.26,55.28,49665122
05-Dec-18,52.24,54.74,52.24,54.66,49305618
04-Dec-18,53.16,53.48,51.48,52.66,49796523
03-Dec-18,52.38,53.49,52.00,53.20,42259942
30-Nov-18,53.55,53.88,51.86,51.86,42638297
29-Nov-18,53.99,54.06,53.20,53.45,33410486
28-Nov-18,53.00,53.99,52.59,53.99,35021013
27-Nov-18,53.02,53.85,52.79,53.29,33602817
26-Nov-18,54.38,55.00,54.03,54.24,31785096
23-Nov-18,54.19,54.46,53.30,53.97,26391308
22-Nov-18,53.72,54.45,53.41,53.58,20236470
21-Nov-18,52.66,53.58,51.79,53.20,39219357
19-Nov-18,54.14,54.49,52.01,52.74,36776218
16-Nov-18,54.27,54.82,53.24,54.23,25313530
14-Nov-18,54.77,55.23,52.63,54.38,52155388
13-Nov-18,53.83,55.39,53.43,54.77,46363811
12-Nov-18,52.58,53.77,52.40,53.77,16338435
09-Nov-18,54.27,54.50,52.42,53.03,25226726
08-Nov-18,53.39,54.90,53.26,53.80,30956684
07-Nov-18,55.43,55.43,52.12,53.08,36132004
06-Nov-18,57.80,57.80,54.77,55.17,55284083
05-Nov-18,56.49,58.89,56.49,57.85,72412857
01-Nov-18,54.58,57.45,54.21,57.09,94651450
31-Oct-18,54.40,54.84,53.20,54.38,46544197
30-Oct-18,52.93,53.96,52.03,53.75,61254929
29-Oct-18,53.02,53.49,51.52,52.63,57667358
26-Oct-18,52.59,52.71,50.68,52.46,49351384
25-Oct-18,52.86,53.98,52.17,52.33,56793727
24-Oct-18,54.00,54.70,52.77,53.00,29997838
23-Oct-18,54.30,54.44,53.37,53.73,42108344
22-Oct-18,54.54,54.84,53.77,54.00,34213317
19-Oct-18,52.40,53.93,52.40,53.36,47820055
18-Oct-18,53.20,53.99,51.27,52.20,80745710
17-Oct-18,54.59,54.91,53.18,53.65,37122125
16-Oct-18,54.96,55.30,53.84,54.79,47109772
15-Oct-18,54.65,55.15,54.32,54.67,26208475
11-Oct-18,55.36,55.81,54.36,54.39,29318588
10-Oct-18,55.55,56.55,54.09,54.70,68717534
09-Oct-18,56.99,57.18,55.22,55.50,30941031
08-Oct-18,60.00,60.00,55.77,56.73,64368539
05-Oct-18,58.93,60.00,58.93,59.02,23850379
04-Oct-18,59.88,60.71,58.92,59.10,59167461
03-Oct-18,61.05,62.00,58.93,59.58,46242223
02-Oct-18,59.95,60.88,59.37,60.30,22376830
01-Oct-18,59.64,60.23,58.92,59.25,22179802
28-Sep-18,58.33,59.69,58.00,59.29,38308208
27-Sep-18,60.36,61.05,58.86,58.94,39385533
26-Sep-18,57.84,60.50,57.68,60.21,63356658
25-Sep-18,56.66,58.04,56.65,57.43,28734479
24-Sep-18,56.42,58.14,56.13,57.40,36077770
21-Sep-18,57.07,57.55,56.51,56.51,57319702
20-Sep-18,58.69,59.45,56.92,57.10,57319702
19-Sep-18,57.56,58.45,57.26,58.45,57319702
18-Sep-18,57.19,57.99,57.12,57.72,57319702
17-Sep-18,57.55,57.91,56.85,57.34,57319702
14-Sep-18,56.95,57.55,56.82,57.44,57319702
13-Sep-18,55.49,57.29,55.44,57.24,57319702
12-Sep-18,57.49,57.54,55.57,55.61,57319702
11-Sep-18,56.18,57.34,54.34,56.90,57319702
10-Sep-18,58.21,58.79,56.12,56.49,57319702
06-Sep-18,56.65,58.53,56.46,57.90,57319702
05-Sep-18,55.14,56.58,55.13,56.46,57319702
04-Sep-18,56.18,56.68,54.56,54.80,57319702
03-Sep-18,54.88,56.60,54.28,56.08,57319702
31-Aug-18,55.00,55.85,54.82,54.88,57319702
30-Aug-18,55.53,56.94,55.02,55.35,57319702
29-Aug-18,56.19,57.35,55.57,56.25,57319702
28-Aug-18,56.19,56.76,55.54,56.10,57319702
27-Aug-18,55.06,56.74,55.06,56.13,57319702
24-Aug-18,55.33,55.68,54.42,54.90,57319702
23-Aug-18,56.13,57.51,54.98,54.98,57319702
22-Aug-18,56.16,57.51,54.94,56.69,57319702
21-Aug-18,56.20,57.50,55.32,56.62,57319702
20-Aug-18,54.40,56.75,53.83,56.48,57319702
17-Aug-18,53.45,54.71,53.42,54.23,57319702
16-Aug-18,53.75,53.94,52.86,53.50,57319702
15-Aug-18,53.01,56.05,53.00,53.61,57319702
14-Aug-18,51.59,53.57,51.14,53.00,57319702
13-Aug-18,52.27,52.60,50.52,51.60,57319702
10-Aug-18,52.36,53.16,51.37,51.80,57319702
09-Aug-18,52.52,54.03,52.52,53.05,57319702
08-Aug-18,52.66,54.09,51.77,52.52,57319702
07-Aug-18,51.09,53.29,50.60,52.09,57319702
06-Aug-18,49.60,51.21,49.49,50.40,57319702
*exoneração de responsabilidade