ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: PSSA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: pssa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-1,00%-0,1817,8318,0317,7018,1813M3.447
01/07/20221,41%0,2518,0117,7517,6218,0928M10.459
30/06/2022-2,20%-0,4017,7618,0617,6018,0957M12.547
29/06/2022-0,55%-0,1018,1618,3118,0118,3520M5.851
28/06/2022-0,54%-0,1018,2618,5018,0618,6026M5.714
27/06/20220,22%0,0418,3618,5018,2718,5718M5.606
24/06/2022-1,87%-0,3518,3218,8218,3218,8720M4.808
23/06/2022-0,74%-0,1418,6718,8118,5619,0817M4.086
22/06/2022-1,26%-0,2418,8118,9118,7319,2227M7.341
21/06/20222,75%0,5119,0518,6118,5119,4339M7.891
20/06/20220,11%0,0218,5418,6718,3118,8520M4.826
17/06/2022-1,17%-0,2218,5218,6818,2118,6835M8.538
15/06/20221,19%0,2218,7418,7218,5718,9816M3.672
14/06/2022-0,96%-0,1818,5218,8118,5018,8123M5.414
13/06/2022-0,16%-0,0318,7018,6918,4818,9526M5.921
10/06/2022-2,24%-0,4318,7319,0118,7219,0820M4.934
09/06/20220,42%0,0819,1619,0818,8619,4519M4.352
08/06/2022-1,24%-0,2419,0819,2518,9019,3621M6.668
07/06/2022-1,23%-0,2419,3219,3919,1819,6113M3.923
06/06/2022-2,49%-0,5019,5620,1219,3620,2237M9.453
03/06/2022-2,90%-0,6020,0620,5219,9620,6130M5.551
02/06/2022-2,04%-0,4320,6621,3020,5121,3623M5.216
01/06/20221,69%0,3521,0920,7520,3921,2345M10.940
31/05/20220,44%0,0920,7420,6520,5421,0919M3.213
30/05/20220,44%0,0920,6520,6420,5720,8510M2.770
27/05/20220,10%0,0220,5620,5720,4620,8817M4.494
26/05/20221,28%0,2620,5420,2720,2520,6924M5.427
25/05/2022-0,25%-0,0520,2820,4420,0120,4527M6.167
24/05/2022-0,25%-0,0520,3320,1920,0620,5228M7.344
23/05/20220,99%0,2020,3820,2820,1120,4723M5.941
20/05/20221,36%0,2720,1819,9919,8120,1841M11.702
19/05/2022-2,88%-0,5919,9120,5119,7620,6352M7.873
18/05/2022-0,87%-0,1820,5020,6720,3820,8836M6.238
17/05/20222,63%0,5320,6820,3020,2120,9525M6.212
16/05/20221,66%0,3320,1519,8719,5520,1525M4.774
13/05/20223,23%0,6219,8219,2519,1120,0345M7.798
12/05/20225,90%1,0719,2018,1018,0419,2441M9.532
11/05/2022-4,07%-0,7718,1318,9418,0918,9644M11.443
10/05/2022-2,17%-0,4218,9019,4818,7419,6137M8.427
09/05/2022-3,30%-0,6619,3219,6719,0119,7475M13.590
06/05/2022-0,75%-0,1519,9820,0719,9020,3519M4.759
05/05/2022-1,42%-0,2920,1320,2919,7820,2940M10.581
04/05/20221,90%0,3820,4219,9519,8520,4536M9.962
03/05/2022-0,64%-0,1320,0420,1320,0420,3124M6.149
02/05/2022-0,88%-0,1820,1720,2819,8820,5643M9.483
29/04/2022-1,17%-0,2420,3520,7220,2820,8766M11.199
28/04/20221,58%0,3220,5920,3320,1920,6926M6.443
27/04/2022-1,36%-0,2820,2720,8220,1120,8530M7.636
26/04/2022-1,25%-0,2620,5520,8120,3921,0926M6.539
25/04/20220,14%0,0320,8120,6520,4120,9434M8.707
22/04/2022-1,42%-0,3020,7820,9520,7321,3727M6.214
20/04/20220,00%0,0021,0821,0820,8621,3225M6.405
19/04/2022-0,24%-0,0521,0821,1820,9621,3727M6.088
18/04/20221,49%0,3121,1320,8220,8221,2833M8.610
14/04/2022-0,24%-0,0520,8220,7620,3521,1528M7.621
13/04/2022-2,57%-0,5520,8721,6320,8321,7952M11.632
12/04/2022-0,88%-0,1921,4221,6521,4221,9861M13.661
11/04/20221,41%0,3021,6121,3321,1922,0473M17.681
08/04/20223,25%0,6721,3120,5820,5221,4636M6.369
07/04/20220,83%0,1720,6420,5120,4220,8355M6.231
06/04/2022-0,73%-0,1520,4720,6020,2020,6523M6.572
05/04/2022-1,06%-0,2220,6220,8420,4120,8846M13.092
04/04/2022-0,33%-0,0720,8421,0020,6221,1839M8.741
01/04/2022-0,95%-0,2020,9120,9820,2021,0469M16.025
31/03/2022-0,57%-0,1221,1121,1821,0721,5039M7.377
30/03/2022-0,14%-0,0321,2321,3421,0221,5028M6.110
29/03/20222,02%0,4221,2620,9520,7721,4549M8.042
28/03/2022-0,10%-0,0220,8421,0520,5821,1633M6.779
25/03/20222,66%0,5420,8620,3520,2521,1634M7.199
24/03/20220,44%0,0920,3220,2320,0720,4345M9.421
23/03/2022-1,03%-0,2120,2320,5120,0520,7536M5.895
22/03/20221,74%0,3520,4420,1620,1620,8431M5.520
21/03/20220,45%0,0920,0920,0519,8620,7056M7.484
18/03/20221,78%0,3520,0019,6519,4620,0059M11.787
17/03/20220,36%0,0719,6519,5919,5319,7425M6.595
16/03/20220,93%0,1819,5819,4819,3219,7316M3.777
15/03/20220,83%0,1619,4019,2419,1119,5832M7.141
14/03/2022-0,88%-0,1719,2419,4519,2419,8323M4.976
11/03/2022-0,15%-0,0319,4119,4919,2619,7532M6.262
10/03/2022-5,03%-1,0319,4420,3419,3620,3470M9.422
09/03/20224,28%0,8420,4719,8219,6520,4939M7.624
08/03/20220,62%0,1219,6319,6919,3720,0245M8.323
07/03/2022-6,11%-1,2719,5120,7319,5020,7355M10.367
04/03/2022-2,03%-0,4320,7821,2820,6121,2852M9.168
03/03/20221,34%0,2821,2120,9220,7721,3826M5.984
02/03/2022-0,24%-0,0520,9320,9820,6721,0826M6.729
25/02/20220,62%0,1320,9820,9120,7721,2032M6.754
24/02/2022-0,86%-0,1820,8520,5720,2221,0341M9.563
23/02/2022-0,33%-0,0721,0321,2521,0121,3623M6.002
22/02/2022-0,33%-0,0721,1021,1921,0321,4830M6.747
21/02/2022-1,67%-0,3621,1721,5421,1721,6926M5.615
18/02/2022-0,42%-0,0921,5321,7021,4521,8821M4.643
17/02/2022-0,23%-0,0521,6221,6821,3921,9879M9.892
16/02/20222,46%0,5221,6721,2121,1721,9266M12.742
15/02/2022-0,66%-0,1421,1521,5420,9621,5466M10.167
14/02/20220,05%0,0121,2921,2721,0921,5049M9.972
11/02/20220,81%0,1721,2821,1720,9421,5279M11.838
10/02/2022-0,98%-0,2121,1121,3720,9321,5578M11.942
09/02/20223,80%0,7821,3220,5520,5521,3289M17.985
08/02/20223,58%0,7120,5419,6519,4420,6783M14.613
07/02/20223,39%0,6519,8319,3719,1919,9850M11.753
04/02/2022-3,03%-0,6019,1819,7919,0619,7945M9.071
03/02/2022-0,25%-0,0519,7819,8519,6520,0934M6.722
02/02/2022-0,55%-0,1119,8320,0019,7120,1428M4.576
01/02/20220,55%0,1119,9419,9319,6620,1943M9.863
31/01/20220,20%0,0419,8319,8919,7120,2276M8.057
28/01/2022-1,00%-0,2019,7920,0019,7420,2830M7.256
27/01/20223,68%0,7119,9919,3519,3420,1547M11.358
26/01/20222,12%0,4019,2819,0318,7519,5659M15.060
25/01/20220,96%0,1818,8818,6618,5319,0451M12.503
24/01/2022-3,26%-0,6318,7019,3118,6319,6141M10.585
21/01/2022-0,41%-0,0819,3319,4119,1319,4233M7.107
20/01/20220,57%0,1119,4119,4219,1619,6442M8.776
19/01/20222,22%0,4219,3018,9118,9119,4548M13.511
18/01/2022-2,63%-0,5118,8819,2418,7819,3567M13.422
17/01/20220,15%0,0319,3919,4119,2619,7042M7.683
14/01/2022-0,62%-0,1219,3619,4519,1819,5024M6.701
13/01/20220,41%0,0819,4819,4019,3719,7022M6.207
12/01/20221,73%0,3319,4019,1619,0219,5236M9.395
11/01/2022-0,10%-0,0219,0719,1318,7419,2345M8.639
10/01/2022-1,14%-0,2219,0919,3618,9119,6143M13.634
07/01/20221,10%0,2119,3119,1818,9219,4345M7.633
06/01/2022-0,98%-0,1919,1019,3919,0019,4339M10.915
05/01/2022-2,82%-0,5619,2919,8719,2919,9866M15.412
04/01/2022-1,15%-0,2319,8520,1219,6220,1961M14.876
03/01/2022-4,02%-0,8420,0821,4220,0821,4331M9.007
30/12/20210,24%0,0520,9220,9120,5521,1063M15.694
29/12/2021-0,05%-0,0120,8720,9320,5220,9320M4.247
28/12/2021-0,57%-0,1220,8821,1420,7721,2511M2.447
27/12/20210,48%0,1021,0020,9120,9121,1811M2.723
23/12/20211,46%0,3020,9020,5120,3121,0250M6.980
22/12/2021-0,53%-0,1120,6020,7520,4820,8022M4.464
21/12/2021-0,53%-0,1120,7121,0020,4921,0025M5.543
20/12/2021--20,8221,0420,6021,0817M4.500


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito