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 |
| 18/10/2019 | 0,05% | 0,03 | 56,70 | 56,12 | 55,80 | 56,94 | 28M | 2.106 |
| 17/10/2019 | -1,34% | -0,77 | 56,67 | 57,51 | 56,60 | 58,05 | 21M | 2.567 |
| 16/10/2019 | 1,31% | 0,74 | 57,44 | 56,71 | 56,06 | 57,44 | 26M | 2.328 |
| 15/10/2019 | 0,00% | 0,00 | 56,70 | 56,88 | 56,61 | 57,30 | 28M | 3.026 |
| 14/10/2019 | 0,30% | 0,17 | 56,70 | 56,60 | 56,44 | 57,20 | 21M | 2.860 |
| 11/10/2019 | 1,71% | 0,95 | 56,53 | 55,72 | 55,72 | 56,84 | 19M | 2.438 |
| 10/10/2019 | 0,47% | 0,26 | 55,58 | 55,33 | 55,33 | 56,27 | 20M | 2.543 |
| 09/10/2019 | 0,73% | 0,40 | 55,32 | 55,29 | 55,00 | 55,90 | 23M | 2.828 |
| 08/10/2019 | -1,74% | -0,97 | 54,92 | 56,17 | 54,67 | 56,44 | 40M | 4.596 |
| 07/10/2019 | -2,03% | -1,16 | 55,89 | 56,82 | 55,89 | 56,84 | 37M | 4.063 |
| 04/10/2019 | 0,62% | 0,35 | 57,05 | 56,97 | 56,04 | 57,40 | 25M | 3.148 |
| 03/10/2019 | 0,89% | 0,50 | 56,70 | 56,21 | 55,80 | 57,22 | 58M | 6.735 |
| 02/10/2019 | -2,80% | -1,62 | 56,20 | 57,54 | 56,20 | 57,54 | 47M | 5.329 |
| 01/10/2019 | -1,82% | -1,07 | 57,82 | 59,00 | 57,82 | 59,37 | 35M | 3.421 |
| 30/09/2019 | 0,20% | 0,12 | 58,89 | 58,85 | 58,37 | 59,99 | 47M | 4.959 |
| 27/09/2019 | 0,05% | 0,03 | 58,77 | 58,59 | 58,49 | 59,19 | 34M | 3.157 |
| 26/09/2019 | 0,58% | 0,34 | 58,74 | 58,69 | 58,56 | 59,39 | 32M | 3.340 |
| 25/09/2019 | -1,85% | -1,10 | 58,40 | 59,20 | 58,29 | 59,30 | 36M | 3.731 |
| 24/09/2019 | 1,71% | 1,00 | 59,50 | 58,53 | 57,94 | 59,75 | 56M | 5.940 |
| 23/09/2019 | 1,39% | 0,80 | 58,50 | 58,01 | 57,55 | 59,06 | 36M | 4.183 |
| 20/09/2019 | -1,01% | -0,59 | 57,70 | 58,35 | 57,52 | 58,51 | 48M | 3.277 |
| 19/09/2019 | 0,83% | 0,48 | 58,29 | 57,83 | 57,83 | 59,05 | 42M | 4.680 |
| 18/09/2019 | 1,01% | 0,58 | 57,81 | 57,54 | 57,09 | 58,39 | 33M | 3.552 |
| 17/09/2019 | 1,49% | 0,84 | 57,23 | 56,42 | 56,42 | 58,28 | 43M | 4.880 |
| 16/09/2019 | -1,33% | -0,76 | 56,39 | 57,14 | 56,39 | 58,18 | 39M | 4.662 |
| 13/09/2019 | -2,02% | -1,18 | 57,15 | 58,50 | 57,15 | 58,82 | 35M | 3.861 |
| 12/09/2019 | 1,76% | 1,01 | 58,33 | 57,51 | 57,42 | 59,02 | 48M | 5.024 |
| 11/09/2019 | 3,00% | 1,67 | 57,32 | 55,93 | 55,92 | 58,42 | 73M | 7.011 |
| 10/09/2019 | -0,78% | -0,44 | 55,65 | 56,25 | 55,50 | 56,50 | 48M | 5.991 |
| 09/09/2019 | -1,63% | -0,93 | 56,09 | 57,06 | 56,09 | 57,60 | 73M | 7.112 |
| 06/09/2019 | 2,65% | 1,47 | 57,02 | 55,83 | 55,83 | 57,39 | 59M | 4.880 |
| 05/09/2019 | -0,63% | -0,35 | 55,55 | 56,17 | 55,55 | 56,63 | 56M | 5.833 |
| 04/09/2019 | -1,67% | -0,95 | 55,90 | 57,14 | 55,44 | 57,14 | 74M | 8.464 |
| 03/09/2019 | -0,26% | -0,15 | 56,85 | 57,20 | 55,88 | 57,20 | 70M | 7.288 |
| 02/09/2019 | 1,79% | 1,00 | 57,00 | 56,05 | 55,87 | 57,90 | 67M | 7.897 |
| 30/08/2019 | 1,82% | 1,00 | 56,00 | 55,82 | 54,58 | 56,18 | 68M | 7.030 |
| 29/08/2019 | 0,73% | 0,40 | 55,00 | 55,20 | 54,17 | 55,62 | 77M | 7.360 |
| 28/08/2019 | 0,61% | 0,33 | 54,60 | 53,92 | 52,90 | 55,47 | 55M | 5.716 |
| 27/08/2019 | -0,35% | -0,19 | 54,27 | 54,74 | 53,11 | 54,78 | 91M | 9.541 |
| 26/08/2019 | -0,31% | -0,17 | 54,46 | 55,27 | 54,19 | 55,77 | 58M | 7.408 |
| 23/08/2019 | 2,11% | 1,13 | 54,63 | 53,23 | 52,73 | 56,48 | 101M | 10.145 |
| 22/08/2019 | 0,00% | 0,00 | 53,50 | 53,77 | 53,18 | 54,25 | 27M | 3.432 |
| 21/08/2019 | -0,52% | -0,28 | 53,50 | 54,10 | 53,10 | 54,54 | 41M | 5.572 |
| 20/08/2019 | 0,50% | 0,27 | 53,78 | 53,45 | 52,76 | 54,24 | 56M | 7.564 |
| 19/08/2019 | -0,54% | -0,29 | 53,51 | 53,80 | 53,40 | 54,63 | 50M | 6.141 |
| 16/08/2019 | 1,70% | 0,90 | 53,80 | 53,20 | 53,20 | 54,38 | 44M | 5.594 |
| 15/08/2019 | -1,58% | -0,85 | 52,90 | 54,40 | 52,81 | 54,40 | 68M | 7.522 |
| 14/08/2019 | -2,15% | -1,18 | 53,75 | 54,64 | 53,36 | 54,88 | 71M | 5.449 |
| 13/08/2019 | -1,54% | -0,86 | 54,93 | 55,90 | 54,46 | 55,95 | 58M | 7.005 |
| 12/08/2019 | 0,29% | 0,16 | 55,79 | 55,69 | 53,98 | 55,80 | 49M | 5.669 |
| 09/08/2019 | 1,59% | 0,87 | 55,63 | 54,76 | 54,35 | 56,00 | 32M | 3.794 |
| 08/08/2019 | 0,94% | 0,51 | 54,76 | 54,53 | 53,94 | 55,22 | 54M | 6.224 |
| 07/08/2019 | 2,88% | 1,52 | 54,25 | 52,76 | 52,41 | 54,49 | 70M | 8.145 |
| 06/08/2019 | 1,64% | 0,85 | 52,73 | 52,01 | 52,01 | 53,39 | 48M | 5.737 |
| 05/08/2019 | -2,21% | -1,17 | 51,88 | 52,52 | 51,75 | 52,69 | 72M | 8.938 |
| 02/08/2019 | 0,28% | 0,15 | 53,05 | 53,40 | 51,90 | 53,75 | 58M | 7.291 |
| 01/08/2019 | 1,54% | 0,80 | 52,90 | 51,87 | 51,87 | 54,08 | 67M | 8.770 |
| 31/07/2019 | 0,70% | 0,36 | 52,10 | 52,00 | 51,15 | 52,15 | 32M | 3.955 |
| 30/07/2019 | 0,08% | 0,04 | 51,74 | 51,91 | 51,38 | 52,16 | 11M | 1.710 |
| 29/07/2019 | 0,37% | 0,19 | 51,70 | 51,96 | 51,59 | 52,32 | 19M | 2.555 |
| 26/07/2019 | -0,50% | -0,26 | 51,51 | 51,92 | 51,34 | 52,80 | 29M | 4.317 |
| 25/07/2019 | 0,27% | 0,14 | 51,77 | 51,89 | 51,00 | 52,20 | 26M | 3.776 |
| 24/07/2019 | 1,10% | 0,56 | 51,63 | 51,33 | 51,29 | 52,03 | 60M | 4.643 |
| 23/07/2019 | 0,20% | 0,10 | 51,07 | 51,01 | 50,41 | 51,50 | 29M | 3.939 |
| 22/07/2019 | -0,89% | -0,46 | 50,97 | 51,55 | 50,36 | 51,84 | 38M | 4.969 |
| 19/07/2019 | -2,24% | -1,18 | 51,43 | 52,69 | 51,43 | 52,93 | 19M | 2.195 |
| 18/07/2019 | 0,79% | 0,41 | 52,61 | 52,41 | 51,94 | 52,61 | 27M | 2.776 |
| 17/07/2019 | 0,38% | 0,20 | 52,20 | 52,01 | 51,75 | 52,60 | 19M | 2.425 |
| 16/07/2019 | -0,57% | -0,30 | 52,00 | 52,55 | 51,85 | 52,93 | 44M | 4.041 |
| 15/07/2019 | -1,80% | -0,96 | 52,30 | 53,32 | 52,30 | 54,05 | 33M | 2.756 |
| 12/07/2019 | -3,16% | -1,74 | 53,26 | 55,00 | 53,21 | 55,12 | 42M | 4.195 |
| 11/07/2019 | 0,00% | 0,00 | 55,00 | 55,49 | 54,18 | 55,49 | 23M | 2.418 |
| 10/07/2019 | 0,44% | 0,24 | 55,00 | 55,10 | 55,00 | 56,15 | 57M | 5.034 |
| 08/07/2019 | 0,48% | 0,26 | 54,76 | 54,45 | 54,39 | 55,08 | 21M | 2.445 |
| 05/07/2019 | 1,87% | 1,00 | 54,50 | 53,57 | 53,40 | 54,85 | 34M | 4.029 |
| 04/07/2019 | 2,77% | 1,44 | 53,50 | 52,57 | 52,41 | 53,90 | 45M | 2.584 |
| 03/07/2019 | 0,13% | 0,07 | 52,06 | 51,81 | 51,36 | 52,49 | 24M | 3.087 |
| 02/07/2019 | 0,95% | 0,49 | 51,99 | 51,61 | 51,60 | 52,94 | 41M | 5.284 |
| 01/07/2019 | -0,35% | -0,18 | 51,50 | 52,12 | 51,50 | 52,43 | 19M | 2.453 |
| 28/06/2019 | -0,27% | -0,14 | 51,68 | 51,95 | 51,25 | 52,20 | 54M | 6.374 |
| 27/06/2019 | -1,11% | -0,58 | 51,82 | 52,60 | 51,00 | 52,60 | 60M | 6.587 |
| 26/06/2019 | -0,83% | -0,44 | 52,40 | 52,50 | 51,80 | 52,89 | 34M | 4.256 |
| 25/06/2019 | -1,84% | -0,99 | 52,84 | 54,01 | 52,84 | 54,11 | 27M | 3.704 |
| 24/06/2019 | -0,59% | -0,32 | 53,83 | 54,15 | 53,83 | 54,70 | 28M | 3.094 |
| 21/06/2019 | 0,56% | 0,30 | 54,15 | 54,23 | 53,56 | 54,62 | 24M | 2.216 |
| 19/06/2019 | 0,13% | 0,07 | 53,85 | 53,95 | 53,30 | 54,07 | 34M | 4.352 |
| 18/06/2019 | 0,41% | 0,22 | 53,78 | 53,71 | 53,48 | 54,48 | 48M | 5.536 |
| 17/06/2019 | 1,25% | 0,66 | 53,56 | 53,13 | 52,20 | 53,69 | 42M | 4.230 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,56.12,56.94,55.80,56.70,27667231
17-Oct-19,57.51,58.05,56.60,56.67,21139827
16-Oct-19,56.71,57.44,56.06,57.44,25747367
15-Oct-19,56.88,57.30,56.61,56.70,27553264
14-Oct-19,56.60,57.20,56.44,56.70,21405566
11-Oct-19,55.72,56.84,55.72,56.53,19463847
10-Oct-19,55.33,56.27,55.33,55.58,20031070
09-Oct-19,55.29,55.90,55.00,55.32,22602100
08-Oct-19,56.17,56.44,54.67,54.92,40418920
07-Oct-19,56.82,56.84,55.89,55.89,36933389
04-Oct-19,56.97,57.40,56.04,57.05,24763419
03-Oct-19,56.21,57.22,55.80,56.70,57772809
02-Oct-19,57.54,57.54,56.20,56.20,47080484
01-Oct-19,59.00,59.37,57.82,57.82,35137399
30-Sep-19,58.85,59.99,58.37,58.89,47148562
27-Sep-19,58.59,59.19,58.49,58.77,34072369
26-Sep-19,58.69,59.39,58.56,58.74,31502188
25-Sep-19,59.20,59.30,58.29,58.40,35834750
24-Sep-19,58.53,59.75,57.94,59.50,55842439
23-Sep-19,58.01,59.06,57.55,58.50,36253166
20-Sep-19,58.35,58.51,57.52,57.70,47879410
19-Sep-19,57.83,59.05,57.83,58.29,41731999
18-Sep-19,57.54,58.39,57.09,57.81,32961091
17-Sep-19,56.42,58.28,56.42,57.23,42851330
16-Sep-19,57.14,58.18,56.39,56.39,39137558
13-Sep-19,58.50,58.82,57.15,57.15,34638487
12-Sep-19,57.51,59.02,57.42,58.33,47963576
11-Sep-19,55.93,58.42,55.92,57.32,73391765
10-Sep-19,56.25,56.50,55.50,55.65,47946414
09-Sep-19,57.06,57.60,56.09,56.09,72902974
06-Sep-19,55.83,57.39,55.83,57.02,59303946
05-Sep-19,56.17,56.63,55.55,55.55,55869901
04-Sep-19,57.14,57.14,55.44,55.90,73856945
03-Sep-19,57.20,57.20,55.88,56.85,69770726
02-Sep-19,56.05,57.90,55.87,57.00,66507711
30-Aug-19,55.82,56.18,54.58,56.00,67788458
29-Aug-19,55.20,55.62,54.17,55.00,76605294
28-Aug-19,53.92,55.47,52.90,54.60,55354939
27-Aug-19,54.74,54.78,53.11,54.27,91369612
26-Aug-19,55.27,55.77,54.19,54.46,58475094
23-Aug-19,53.23,56.48,52.73,54.63,101358291
22-Aug-19,53.77,54.25,53.18,53.50,27161600
21-Aug-19,54.10,54.54,53.10,53.50,41312585
20-Aug-19,53.45,54.24,52.76,53.78,56050953
19-Aug-19,53.80,54.63,53.40,53.51,49686720
16-Aug-19,53.20,54.38,53.20,53.80,44300436
15-Aug-19,54.40,54.40,52.81,52.90,67563987
14-Aug-19,54.64,54.88,53.36,53.75,71142516
13-Aug-19,55.90,55.95,54.46,54.93,57864761
12-Aug-19,55.69,55.80,53.98,55.79,48746797
09-Aug-19,54.76,56.00,54.35,55.63,32033434
08-Aug-19,54.53,55.22,53.94,54.76,53686700
07-Aug-19,52.76,54.49,52.41,54.25,70021098
06-Aug-19,52.01,53.39,52.01,52.73,47630945
05-Aug-19,52.52,52.69,51.75,51.88,72244587
02-Aug-19,53.40,53.75,51.90,53.05,57600176
01-Aug-19,51.87,54.08,51.87,52.90,66920123
31-Jul-19,52.00,52.15,51.15,52.10,31546103
30-Jul-19,51.91,52.16,51.38,51.74,11292679
29-Jul-19,51.96,52.32,51.59,51.70,19061875
26-Jul-19,51.92,52.80,51.34,51.51,29390207
25-Jul-19,51.89,52.20,51.00,51.77,25927160
24-Jul-19,51.33,52.03,51.29,51.63,60371489
23-Jul-19,51.01,51.50,50.41,51.07,29270333
22-Jul-19,51.55,51.84,50.36,50.97,37991911
19-Jul-19,52.69,52.93,51.43,51.43,18667925
18-Jul-19,52.41,52.61,51.94,52.61,27366356
17-Jul-19,52.01,52.60,51.75,52.20,19352963
16-Jul-19,52.55,52.93,51.85,52.00,44003437
15-Jul-19,53.32,54.05,52.30,52.30,32706254
12-Jul-19,55.00,55.12,53.21,53.26,42097547
11-Jul-19,55.49,55.49,54.18,55.00,23334165
10-Jul-19,55.10,56.15,55.00,55.00,56741095
08-Jul-19,54.45,55.08,54.39,54.76,20545820
05-Jul-19,53.57,54.85,53.40,54.50,34146884
04-Jul-19,52.57,53.90,52.41,53.50,44521880
03-Jul-19,51.81,52.49,51.36,52.06,24189534
02-Jul-19,51.61,52.94,51.60,51.99,40890552
01-Jul-19,52.12,52.43,51.50,51.50,19165696
28-Jun-19,51.95,52.20,51.25,51.68,54048075
27-Jun-19,52.60,52.60,51.00,51.82,60237687
26-Jun-19,52.50,52.89,51.80,52.40,33923815
25-Jun-19,54.01,54.11,52.84,52.84,27235806
24-Jun-19,54.15,54.70,53.83,53.83,27822284
21-Jun-19,54.23,54.62,53.56,54.15,23933928
19-Jun-19,53.95,54.07,53.30,53.85,33837804
18-Jun-19,53.71,54.48,53.48,53.78,48006912
17-Jun-19,53.13,53.69,52.20,53.56,41653518
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-19,51.30,53.50,50.58,52.41,42980843
27-May-19,51.80,52.12,51.04,51.19,42980843
24-May-19,52.19,52.39,51.51,51.60,42980843
23-May-19,51.90,52.31,51.41,52.06,42980843
22-May-19,50.82,51.02,50.51,51.02,42980843
21-May-19,50.00,50.85,49.72,50.71,42980843
20-May-19,49.63,49.94,49.12,49.70,42980843
17-May-19,49.70,50.03,48.98,49.19,42980843
16-May-19,50.28,50.50,48.86,49.50,42980843
15-May-19,51.17,51.17,49.47,50.40,42980843
14-May-19,51.55,51.95,51.16,51.30,42980843
13-May-19,51.99,52.00,51.16,51.40,42980843
10-May-19,52.14,52.35,51.03,52.00,42980843
09-May-19,53.19,53.34,51.87,52.14,42980843
08-May-19,53.27,54.00,52.50,53.52,42980843
07-May-19,52.50,53.38,51.82,53.08,42980843
06-May-19,51.51,52.92,51.51,52.25,42980843
03-May-19,54.04,54.35,52.35,52.35,42980843
02-May-19,54.21,54.76,53.80,54.33,42980843
30-Apr-19,55.96,55.96,54.00,54.12,42980843
29-Apr-19,57.00,57.00,55.15,55.30,42980843
26-Apr-19,56.30,56.85,55.66,56.59,42980843
25-Apr-19,56.01,56.49,55.15,56.22,42980843
24-Apr-19,56.38,56.83,55.57,56.15,42980843
23-Apr-19,55.89,57.07,55.37,56.28,42980843
22-Apr-19,55.41,56.00,55.27,55.90,42980843
18-Apr-19,56.50,56.61,55.11,55.32,42980843
17-Apr-19,56.00,56.97,56.00,56.41,42980843
16-Apr-19,54.68,56.74,53.95,56.00,42980843
15-Apr-19,54.05,55.44,54.05,54.28,42980843
12-Apr-19,53.40,54.78,52.80,53.62,42980843
11-Apr-19,53.14,54.45,53.00,53.62,42980843
10-Apr-19,54.44,54.58,51.96,53.14,42980843
*exoneração de responsabilidade