Cotação atual, histórico e gráfico do papel: PSSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -0,19% | -0,10 | 52,90 | 52,87 | 52,20 | 53,22 | 24M | 3.082 |
| 13/06/2019 | -0,80% | -0,43 | 53,00 | 53,32 | 52,44 | 53,64 | 21M | 2.991 |
| 12/06/2019 | -0,84% | -0,45 | 53,43 | 54,19 | 53,00 | 54,93 | 48M | 6.455 |
| 11/06/2019 | -2,92% | -1,62 | 53,88 | 55,72 | 53,72 | 55,80 | 57M | 6.588 |
| 10/06/2019 | -0,02% | -0,01 | 55,50 | 55,41 | 55,09 | 56,35 | 30M | 2.959 |
| 07/06/2019 | 1,83% | 1,00 | 55,51 | 54,51 | 54,26 | 56,07 | 45M | 4.060 |
| 06/06/2019 | -0,16% | -0,09 | 54,51 | 54,61 | 53,88 | 55,00 | 23M | 2.867 |
| 05/06/2019 | 1,68% | 0,90 | 54,60 | 53,70 | 53,00 | 54,86 | 48M | 5.611 |
| 04/06/2019 | -0,43% | -0,23 | 53,70 | 54,34 | 53,51 | 55,00 | 41M | 4.992 |
| 03/06/2019 | 1,75% | 0,93 | 53,93 | 53,00 | 52,88 | 54,66 | 45M | 5.873 |
| 31/05/2019 | 1,36% | 0,71 | 53,00 | 52,08 | 51,77 | 53,82 | 74M | 6.871 |
| 30/05/2019 | 1,73% | 0,89 | 52,29 | 51,99 | 51,26 | 52,29 | 23M | 2.821 |
| 29/05/2019 | -1,93% | -1,01 | 51,40 | 52,45 | 51,40 | 53,18 | 43M | 5.881 |
| 28/05/2019 | 2,38% | 1,22 | 52,41 | 51,30 | 50,58 | 53,50 | 63M | 5.261 |
| 27/05/2019 | -0,79% | -0,41 | 51,19 | 51,80 | 51,04 | 52,12 | 18M | 2.164 |
| 24/05/2019 | -0,88% | -0,46 | 51,60 | 52,19 | 51,51 | 52,39 | 42M | 5.510 |
| 23/05/2019 | 2,04% | 1,04 | 52,06 | 51,90 | 51,41 | 52,31 | 34M | 5.043 |
| 22/05/2019 | 0,61% | 0,31 | 51,02 | 50,82 | 50,51 | 51,02 | 31M | 3.451 |
| 21/05/2019 | 2,03% | 1,01 | 50,71 | 50,00 | 49,72 | 50,85 | 28M | 4.573 |
| 20/05/2019 | 1,04% | 0,51 | 49,70 | 49,63 | 49,12 | 49,94 | 18M | 2.536 |
| 17/05/2019 | -0,63% | -0,31 | 49,19 | 49,70 | 48,98 | 50,03 | 35M | 3.379 |
| 16/05/2019 | -1,79% | -0,90 | 49,50 | 50,28 | 48,86 | 50,50 | 29M | 3.859 |
| 15/05/2019 | -1,75% | -0,90 | 50,40 | 51,17 | 49,47 | 51,17 | 67M | 6.192 |
| 14/05/2019 | -0,19% | -0,10 | 51,30 | 51,55 | 51,16 | 51,95 | 25M | 3.591 |
| 13/05/2019 | -1,15% | -0,60 | 51,40 | 51,99 | 51,16 | 52,00 | 27M | 3.860 |
| 10/05/2019 | -0,27% | -0,14 | 52,00 | 52,14 | 51,03 | 52,35 | 37M | 5.064 |
| 09/05/2019 | -2,58% | -1,38 | 52,14 | 53,19 | 51,87 | 53,34 | 33M | 4.472 |
| 08/05/2019 | 0,83% | 0,44 | 53,52 | 53,27 | 52,50 | 54,00 | 47M | 5.140 |
| 07/05/2019 | 1,59% | 0,83 | 53,08 | 52,50 | 51,82 | 53,38 | 60M | 7.747 |
| 06/05/2019 | -0,19% | -0,10 | 52,25 | 51,51 | 51,51 | 52,92 | 38M | 5.135 |
| 03/05/2019 | -3,64% | -1,98 | 52,35 | 54,04 | 52,35 | 54,35 | 39M | 4.519 |
| 02/05/2019 | 0,39% | 0,21 | 54,33 | 54,21 | 53,80 | 54,76 | 22M | 2.274 |
| 30/04/2019 | -2,13% | -1,18 | 54,12 | 55,96 | 54,00 | 55,96 | 35M | 4.560 |
| 29/04/2019 | -2,28% | -1,29 | 55,30 | 57,00 | 55,15 | 57,00 | 25M | 3.360 |
| 26/04/2019 | 0,66% | 0,37 | 56,59 | 56,30 | 55,66 | 56,85 | 13M | 1.723 |
| 25/04/2019 | 0,12% | 0,07 | 56,22 | 56,01 | 55,15 | 56,49 | 23M | 2.591 |
| 24/04/2019 | -0,23% | -0,13 | 56,15 | 56,38 | 55,57 | 56,83 | 22M | 2.955 |
| 23/04/2019 | 0,68% | 0,38 | 56,28 | 55,89 | 55,37 | 57,07 | 18M | 2.251 |
| 22/04/2019 | 1,05% | 0,58 | 55,90 | 55,41 | 55,27 | 56,00 | 12M | 1.181 |
| 18/04/2019 | -1,93% | -1,09 | 55,32 | 56,50 | 55,11 | 56,61 | 28M | 3.440 |
| 17/04/2019 | 0,73% | 0,41 | 56,41 | 56,00 | 56,00 | 56,97 | 34M | 4.368 |
| 16/04/2019 | 3,17% | 1,72 | 56,00 | 54,68 | 53,95 | 56,74 | 29M | 3.779 |
| 15/04/2019 | 1,23% | 0,66 | 54,28 | 54,05 | 54,05 | 55,44 | 24M | 3.020 |
| 12/04/2019 | 0,00% | 0,00 | 53,62 | 53,40 | 52,80 | 54,78 | 19M | 2.564 |
| 11/04/2019 | 0,90% | 0,48 | 53,62 | 53,14 | 53,00 | 54,45 | 28M | 2.952 |
| 10/04/2019 | -2,39% | -1,30 | 53,14 | 54,44 | 51,96 | 54,58 | 80M | 6.391 |
| 09/04/2019 | -2,42% | -1,35 | 54,44 | 55,69 | 54,22 | 55,69 | 34M | 4.041 |
| 08/04/2019 | 1,44% | 0,79 | 55,79 | 55,27 | 54,56 | 55,87 | 25M | 3.402 |
| 05/04/2019 | 2,75% | 1,47 | 55,00 | 53,99 | 53,30 | 55,00 | 31M | 3.436 |
| 04/04/2019 | -1,18% | -0,64 | 53,53 | 54,58 | 53,22 | 54,71 | 25M | 3.195 |
| 03/04/2019 | 1,79% | 0,95 | 54,17 | 53,87 | 53,04 | 54,88 | 37M | 4.455 |
| 02/04/2019 | -0,17% | -0,09 | 53,22 | 53,38 | 53,22 | 53,91 | 19M | 2.381 |
| 01/04/2019 | -0,97% | -0,52 | 53,31 | 53,67 | 53,00 | 54,11 | 35M | 4.368 |
| 29/03/2019 | 0,20% | 0,11 | 53,83 | 53,95 | 53,00 | 54,11 | 21M | 2.468 |
| 28/03/2019 | 1,07% | 0,57 | 53,72 | 53,02 | 53,00 | 53,78 | 22M | 3.069 |
| 27/03/2019 | -2,46% | -1,34 | 53,15 | 53,90 | 52,79 | 54,54 | 43M | 5.317 |
| 26/03/2019 | 1,70% | 0,91 | 54,49 | 54,38 | 53,18 | 54,54 | 41M | 5.009 |
| 25/03/2019 | 0,07% | 0,04 | 53,58 | 53,72 | 52,70 | 53,74 | 32M | 4.326 |
| 22/03/2019 | -0,83% | -0,45 | 53,54 | 53,31 | 53,31 | 54,65 | 36M | 4.452 |
| 21/03/2019 | -1,84% | -1,01 | 53,99 | 55,29 | 53,11 | 55,48 | 32M | 4.271 |
| 20/03/2019 | -2,34% | -1,32 | 55,00 | 55,94 | 54,76 | 56,04 | 34M | 4.182 |
| 19/03/2019 | 1,46% | 0,81 | 56,32 | 55,44 | 55,05 | 56,32 | 48M | 5.718 |
| 18/03/2019 | 0,76% | 0,42 | 55,51 | 55,09 | 54,88 | 55,74 | 41M | 5.354 |
| 15/03/2019 | 0,13% | 0,07 | 55,09 | 55,39 | 54,50 | 55,80 | 48M | 3.850 |
| 14/03/2019 | -1,79% | -1,00 | 55,02 | 56,45 | 54,36 | 56,46 | 46M | 5.558 |
| 13/03/2019 | 0,48% | 0,27 | 56,02 | 55,39 | 55,39 | 56,69 | 36M | 4.541 |
| 12/03/2019 | 0,78% | 0,43 | 55,75 | 55,61 | 54,76 | 55,80 | 48M | 5.119 |
| 11/03/2019 | 0,58% | 0,32 | 55,32 | 55,00 | 54,54 | 55,76 | 45M | 5.042 |
| 08/03/2019 | 0,68% | 0,37 | 55,00 | 54,86 | 53,96 | 55,69 | 27M | 3.024 |
| 07/03/2019 | -1,74% | -0,97 | 54,63 | 55,89 | 54,56 | 56,03 | 29M | 3.497 |
| 06/03/2019 | -0,16% | -0,09 | 55,60 | 56,48 | 54,43 | 56,50 | 64M | 8.609 |
| 01/03/2019 | -0,62% | -0,35 | 55,69 | 56,60 | 55,11 | 56,75 | 37M | 4.710 |
| 28/02/2019 | -2,18% | -1,25 | 56,04 | 57,42 | 56,00 | 57,42 | 44M | 4.073 |
| 27/02/2019 | -0,45% | -0,26 | 57,29 | 57,85 | 55,87 | 57,85 | 55M | 6.654 |
| 26/02/2019 | -2,46% | -1,45 | 57,55 | 58,99 | 56,42 | 59,24 | 65M | 6.555 |
| 25/02/2019 | -1,12% | -0,67 | 59,00 | 59,48 | 58,50 | 60,10 | 49M | 5.819 |
| 22/02/2019 | 2,17% | 1,27 | 59,67 | 58,79 | 57,95 | 59,67 | 62M | 7.013 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Jun-19,52.87,53.22,52.20,52.90,24133111
13-Jun-19,53.32,53.64,52.44,53.00,20918636
12-Jun-19,54.19,54.93,53.00,53.43,48335338
11-Jun-19,55.72,55.80,53.72,53.88,56768246
10-Jun-19,55.41,56.35,55.09,55.50,30297139
07-Jun-19,54.51,56.07,54.26,55.51,44883138
06-Jun-19,54.61,55.00,53.88,54.51,22718886
05-Jun-19,53.70,54.86,53.00,54.60,48289225
04-Jun-19,54.34,55.00,53.51,53.70,40973261
03-Jun-19,53.00,54.66,52.88,53.93,44725329
31-May-19,52.08,53.82,51.77,53.00,74010731
30-May-19,51.99,52.29,51.26,52.29,23475275
29-May-19,52.45,53.18,51.40,51.40,42980843
28-May-19,51.30,53.50,50.58,52.41,63040489
27-May-19,51.80,52.12,51.04,51.19,17520669
24-May-19,52.19,52.39,51.51,51.60,42205970
23-May-19,51.90,52.31,51.41,52.06,34427647
22-May-19,50.82,51.02,50.51,51.02,30741661
21-May-19,50.00,50.85,49.72,50.71,28161051
20-May-19,49.63,49.94,49.12,49.70,17925744
17-May-19,49.70,50.03,48.98,49.19,35035888
16-May-19,50.28,50.50,48.86,49.50,28576974
15-May-19,51.17,51.17,49.47,50.40,66656126
14-May-19,51.55,51.95,51.16,51.30,24753972
13-May-19,51.99,52.00,51.16,51.40,27455606
10-May-19,52.14,52.35,51.03,52.00,37005084
09-May-19,53.19,53.34,51.87,52.14,33475950
08-May-19,53.27,54.00,52.50,53.52,46933473
07-May-19,52.50,53.38,51.82,53.08,59677734
06-May-19,51.51,52.92,51.51,52.25,38434558
03-May-19,54.04,54.35,52.35,52.35,38958333
02-May-19,54.21,54.76,53.80,54.33,21966444
30-Apr-19,55.96,55.96,54.00,54.12,35076424
29-Apr-19,57.00,57.00,55.15,55.30,25343734
26-Apr-19,56.30,56.85,55.66,56.59,13169650
25-Apr-19,56.01,56.49,55.15,56.22,23047889
24-Apr-19,56.38,56.83,55.57,56.15,22425005
23-Apr-19,55.89,57.07,55.37,56.28,18287969
22-Apr-19,55.41,56.00,55.27,55.90,12082300
18-Apr-19,56.50,56.61,55.11,55.32,28439593
17-Apr-19,56.00,56.97,56.00,56.41,33969313
16-Apr-19,54.68,56.74,53.95,56.00,29268385
15-Apr-19,54.05,55.44,54.05,54.28,24422414
12-Apr-19,53.40,54.78,52.80,53.62,19105452
11-Apr-19,53.14,54.45,53.00,53.62,28056251
10-Apr-19,54.44,54.58,51.96,53.14,80103774
09-Apr-19,55.69,55.69,54.22,54.44,33888495
08-Apr-19,55.27,55.87,54.56,55.79,25009019
05-Apr-19,53.99,55.00,53.30,55.00,30765408
04-Apr-19,54.58,54.71,53.22,53.53,25066570
03-Apr-19,53.87,54.88,53.04,54.17,36619532
02-Apr-19,53.38,53.91,53.22,53.22,18985296
01-Apr-19,53.67,54.11,53.00,53.31,34790106
29-Mar-19,53.95,54.11,53.00,53.83,20564760
28-Mar-19,53.02,53.78,53.00,53.72,22377873
27-Mar-19,53.90,54.54,52.79,53.15,43124924
26-Mar-19,54.38,54.54,53.18,54.49,40692206
25-Mar-19,53.72,53.74,52.70,53.58,31851634
22-Mar-19,53.31,54.65,53.31,53.54,35665959
21-Mar-19,55.29,55.48,53.11,53.99,31502951
20-Mar-19,55.94,56.04,54.76,55.00,33764496
19-Mar-19,55.44,56.32,55.05,56.32,47715642
18-Mar-19,55.09,55.74,54.88,55.51,40739549
15-Mar-19,55.39,55.80,54.50,55.09,47552409
14-Mar-19,56.45,56.46,54.36,55.02,46275855
13-Mar-19,55.39,56.69,55.39,56.02,36297094
12-Mar-19,55.61,55.80,54.76,55.75,48439668
11-Mar-19,55.00,55.76,54.54,55.32,44922619
08-Mar-19,54.86,55.69,53.96,55.00,27379893
07-Mar-19,55.89,56.03,54.56,54.63,28959638
06-Mar-19,56.48,56.50,54.43,55.60,63830007
01-Mar-19,56.60,56.75,55.11,55.69,36683203
28-Feb-19,57.42,57.42,56.00,56.04,43545919
27-Feb-19,57.85,57.85,55.87,57.29,55118658
26-Feb-19,58.99,59.24,56.42,57.55,65471644
25-Feb-19,59.48,60.10,58.50,59.00,49346762
22-Feb-19,58.79,59.67,57.95,59.67,62159526
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-19,53.05,53.75,52.25,53.05,36544036
16-Jan-19,54.65,54.65,52.89,53.10,36544036
15-Jan-19,54.59,54.80,54.07,54.10,36544036
14-Jan-19,53.96,54.96,53.45,54.85,36544036
11-Jan-19,51.05,54.02,50.50,53.81,36544036
10-Jan-19,50.35,51.64,50.35,51.05,36544036
09-Jan-19,50.79,51.46,49.76,50.20,36544036
08-Jan-19,49.77,50.73,49.07,50.40,36544036
07-Jan-19,48.25,49.27,48.12,49.19,36544036
04-Jan-19,50.11,50.36,48.21,48.22,36544036
03-Jan-19,51.46,51.87,49.90,50.36,36544036
02-Jan-19,51.70,52.50,51.36,52.01,36544036
28-Dec-18,51.60,52.75,51.30,52.15,36544036
27-Dec-18,51.00,51.71,50.65,51.15,36544036
26-Dec-18,51.19,51.19,50.02,50.42,36544036
21-Dec-18,50.64,52.18,50.24,51.19,36544036
20-Dec-18,51.01,52.20,50.41,51.02,36544036
19-Dec-18,51.75,52.30,51.00,51.00,36544036
18-Dec-18,51.79,51.79,51.00,51.34,36544036
17-Dec-18,51.87,52.42,51.10,51.10,36544036
14-Dec-18,52.50,53.25,51.85,51.85,36544036
13-Dec-18,54.00,54.03,52.12,52.50,36544036
12-Dec-18,54.48,54.73,53.73,53.88,36544036
11-Dec-18,55.27,55.28,53.53,54.00,36544036
10-Dec-18,55.29,55.91,54.63,55.25,36544036
07-Dec-18,55.28,56.29,55.28,55.30,36544036
06-Dec-18,54.50,55.85,54.26,55.28,36544036
05-Dec-18,52.24,54.74,52.24,54.66,36544036
04-Dec-18,53.16,53.48,51.48,52.66,36544036
03-Dec-18,52.38,53.49,52.00,53.20,36544036
30-Nov-18,53.55,53.88,51.86,51.86,36544036
29-Nov-18,53.99,54.06,53.20,53.45,36544036
28-Nov-18,53.00,53.99,52.59,53.99,36544036
*exoneração de responsabilidade