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
11/06/2021	-0,09%	-0,05	54,25	54,30	53,37	54,86	47M	4.550
10/06/2021	0,43%	0,23	54,30	54,07	53,90	54,59	41M	4.236
09/06/2021	-1,13%	-0,62	54,07	54,67	54,01	55,13	42M	5.409
08/06/2021	-0,04%	-0,02	54,69	54,74	53,86	55,23	43M	5.329
07/06/2021	1,77%	0,95	54,71	53,83	53,60	54,91	97M	7.467
04/06/2021	1,84%	0,97	53,76	52,79	52,79	53,81	42M	5.585
02/06/2021	-2,39%	-1,29	52,79	54,08	52,78	54,36	64M	7.720
01/06/2021	1,75%	0,93	54,08	53,79	52,99	54,28	116M	8.769
31/05/2021	0,38%	0,20	53,15	52,95	52,58	53,45	29M	3.603
28/05/2021	1,24%	0,65	52,95	52,49	52,22	53,04	43M	4.856
27/05/2021	1,77%	0,91	52,30	51,44	51,15	52,43	78M	4.865

26/05/2021	-0,04%	-0,02	51,39	51,46	50,72	52,04	51M	5.154
25/05/2021	0,94%	0,48	51,41	51,19	50,91	51,73	37M	3.820
24/05/2021	0,35%	0,18	50,93	50,96	50,61	51,32	24M	2.371
21/05/2021	-1,61%	-0,83	50,75	51,58	50,25	51,87	52M	5.145
20/05/2021	-0,33%	-0,17	51,58	51,73	51,15	51,98	29M	3.123
19/05/2021	0,45%	0,23	51,75	51,21	51,04	51,85	34M	3.562
18/05/2021	-2,66%	-1,41	51,52	52,99	51,22	53,00	63M	6.310
17/05/2021	-0,58%	-0,31	52,93	53,07	52,76	53,49	40M	3.474
14/05/2021	-0,76%	-0,41	53,24	53,99	53,10	53,99	38M	4.426
13/05/2021	0,98%	0,52	53,65	53,37	53,05	54,30	73M	7.930
12/05/2021	-1,57%	-0,85	53,13	53,92	52,68	54,06	58M	6.342
11/05/2021	2,14%	1,13	53,98	52,32	52,13	54,35	95M	8.272
10/05/2021	0,28%	0,15	52,85	52,75	52,03	53,11	32M	4.080
07/05/2021	0,82%	0,43	52,70	52,27	51,78	52,92	63M	8.152
06/05/2021	1,50%	0,77	52,27	51,35	51,34	52,37	59M	6.832
05/05/2021	3,00%	1,50	51,50	50,22	49,78	51,52	72M	7.931
04/05/2021	0,44%	0,22	50,00	49,86	49,51	50,41	67M	8.984
03/05/2021	0,83%	0,41	49,78	49,00	48,91	50,73	123M	13.578
30/04/2021	2,90%	1,39	49,37	47,98	47,72	49,38	80M	8.699
29/04/2021	-0,23%	-0,11	47,98	48,32	47,62	48,68	21M	2.443
28/04/2021	1,18%	0,56	48,09	47,53	47,30	48,52	32M	3.271
27/04/2021	-1,33%	-0,64	47,53	48,17	47,22	48,21	34M	4.199
26/04/2021	-0,37%	-0,18	48,17	48,46	47,83	48,66	30M	3.080
23/04/2021	2,81%	1,32	48,35	47,06	46,90	48,41	31M	4.191
22/04/2021	-1,61%	-0,77	47,03	47,92	47,01	48,35	36M	4.483
20/04/2021	-0,73%	-0,35	47,80	48,12	47,41	48,56	36M	3.527
19/04/2021	2,91%	1,36	48,15	48,25	47,79	49,70	121M	13.005
16/04/2021	1,15%	0,53	46,79	46,35	45,72	46,79	39M	4.544
15/04/2021	-0,32%	-0,15	46,26	46,48	46,18	46,67	34M	4.893
14/04/2021	-1,07%	-0,50	46,41	46,95	46,17	46,95	56M	7.780
13/04/2021	-1,14%	-0,54	46,91	47,17	46,07	47,28	63M	6.721
12/04/2021	-0,40%	-0,19	47,45	48,00	47,01	48,11	42M	6.300
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	-	-	49,40	50,00	49,19	50,27	123M	13.839

Date,Open,High,Low,Close,Volume
11-Jun-21,54.30,54.86,53.37,54.25,46661211
10-Jun-21,54.07,54.59,53.90,54.30,41276133
09-Jun-21,54.67,55.13,54.01,54.07,41683870
08-Jun-21,54.74,55.23,53.86,54.69,43058191
07-Jun-21,53.83,54.91,53.60,54.71,97308472
04-Jun-21,52.79,53.81,52.79,53.76,42236068
02-Jun-21,54.08,54.36,52.78,52.79,64061450
01-Jun-21,53.79,54.28,52.99,54.08,115952734
31-May-21,52.95,53.45,52.58,53.15,29201083
28-May-21,52.49,53.04,52.22,52.95,43281128
27-May-21,51.44,52.43,51.15,52.30,78486945
26-May-21,51.46,52.04,50.72,51.39,50545185
25-May-21,51.19,51.73,50.91,51.41,36676253
24-May-21,50.96,51.32,50.61,50.93,23661423
21-May-21,51.58,51.87,50.25,50.75,51575723
20-May-21,51.73,51.98,51.15,51.58,28505778
19-May-21,51.21,51.85,51.04,51.75,34034680
18-May-21,52.99,53.00,51.22,51.52,62971726
17-May-21,53.07,53.49,52.76,52.93,40348513
14-May-21,53.99,53.99,53.10,53.24,37669669
13-May-21,53.37,54.30,53.05,53.65,73166681
12-May-21,53.92,54.06,52.68,53.13,57527392
11-May-21,52.32,54.35,52.13,53.98,94815808
10-May-21,52.75,53.11,52.03,52.85,31595144
07-May-21,52.27,52.92,51.78,52.70,62850721
06-May-21,51.35,52.37,51.34,52.27,58536138
05-May-21,50.22,51.52,49.78,51.50,72385146
04-May-21,49.86,50.41,49.51,50.00,67270486
03-May-21,49.00,50.73,48.91,49.78,122791281
30-Apr-21,47.98,49.38,47.72,49.37,80162648
29-Apr-21,48.32,48.68,47.62,47.98,21042035
28-Apr-21,47.53,48.52,47.30,48.09,31706130
27-Apr-21,48.17,48.21,47.22,47.53,34048969
26-Apr-21,48.46,48.66,47.83,48.17,29639730
23-Apr-21,47.06,48.41,46.90,48.35,31401380
22-Apr-21,47.92,48.35,47.01,47.03,35843084
20-Apr-21,48.12,48.56,47.41,47.80,35704088
19-Apr-21,48.25,49.70,47.79,48.15,120603513
16-Apr-21,46.35,46.79,45.72,46.79,38745999
15-Apr-21,46.48,46.67,46.18,46.26,33899615
14-Apr-21,46.95,46.95,46.17,46.41,55814394
13-Apr-21,47.17,47.28,46.07,46.91,62541206
12-Apr-21,48.00,48.11,47.01,47.45,42382178
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

*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...