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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,51.30,53.50,50.58,52.41,63040489
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-19,53.72,53.74,52.70,53.58,40692206
22-Mar-19,53.31,54.65,53.31,53.54,40692206
21-Mar-19,55.29,55.48,53.11,53.99,40692206
20-Mar-19,55.94,56.04,54.76,55.00,40692206
19-Mar-19,55.44,56.32,55.05,56.32,40692206
18-Mar-19,55.09,55.74,54.88,55.51,40692206
15-Mar-19,55.39,55.80,54.50,55.09,40692206
14-Mar-19,56.45,56.46,54.36,55.02,40692206
13-Mar-19,55.39,56.69,55.39,56.02,40692206
12-Mar-19,55.61,55.80,54.76,55.75,40692206
11-Mar-19,55.00,55.76,54.54,55.32,40692206
08-Mar-19,54.86,55.69,53.96,55.00,40692206
07-Mar-19,55.89,56.03,54.56,54.63,40692206
06-Mar-19,56.48,56.50,54.43,55.60,40692206
01-Mar-19,56.60,56.75,55.11,55.69,40692206
28-Feb-19,57.42,57.42,56.00,56.04,40692206
27-Feb-19,57.85,57.85,55.87,57.29,40692206
26-Feb-19,58.99,59.24,56.42,57.55,40692206
25-Feb-19,59.48,60.10,58.50,59.00,40692206
22-Feb-19,58.79,59.67,57.95,59.67,40692206
21-Feb-19,58.40,59.27,56.86,58.40,40692206
20-Feb-19,59.30,59.58,58.31,58.33,40692206
19-Feb-19,59.63,59.83,58.80,59.23,40692206
18-Feb-19,59.06,60.58,58.34,59.18,40692206
15-Feb-19,60.22,60.23,58.79,59.04,40692206
14-Feb-19,60.94,61.41,58.41,60.00,40692206
13-Feb-19,63.05,63.47,60.00,60.45,40692206
12-Feb-19,60.29,63.30,60.13,62.98,40692206
11-Feb-19,61.00,61.90,59.13,60.13,40692206
08-Feb-19,57.87,61.15,57.75,60.71,40692206
07-Feb-19,57.66,59.12,57.58,57.87,40692206
06-Feb-19,58.00,58.87,57.55,57.55,40692206
05-Feb-19,57.59,59.02,57.34,58.19,40692206
*exoneração de responsabilidade