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
30/12/2024	-0,05%	-0,02	36,55	36,62	36,38	36,86	37M	5.372
27/12/2024	-0,35%	-0,13	36,57	36,70	36,43	36,98	101M	12.542
26/12/2024	-1,18%	-0,44	36,70	37,15	36,64	37,29	59M	8.091
23/12/2024	-1,04%	-0,39	37,14	37,55	36,64	37,59	96M	9.884
20/12/2024	-1,16%	-0,44	37,53	37,97	36,83	38,01	116M	11.716
19/12/2024	-0,05%	-0,02	37,97	38,25	37,67	38,25	60M	8.066
18/12/2024	-0,65%	-0,25	37,99	38,23	37,66	39,14	116M	14.706
17/12/2024	-0,03%	-0,01	38,24	38,67	37,94	38,69	142M	15.705
16/12/2024	-1,03%	-0,40	38,25	38,74	38,04	39,05	88M	12.615
13/12/2024	-2,84%	-1,13	38,65	39,81	38,51	39,86	86M	11.634
12/12/2024	-1,09%	-0,44	39,78	40,19	39,61	40,81	97M	10.235
11/12/2024	3,15%	1,23	40,22	39,00	38,99	40,54	123M	11.696
10/12/2024	-0,03%	-0,01	38,99	39,33	38,87	39,56	69M	11.301
09/12/2024	-0,51%	-0,20	39,00	39,60	38,81	39,60	138M	9.771
06/12/2024	-1,26%	-0,50	39,20	39,51	39,03	39,69	67M	10.115
05/12/2024	-0,50%	-0,20	39,70	39,90	39,37	40,22	88M	11.407
04/12/2024	2,20%	0,86	39,90	39,13	39,06	40,03	129M	15.581
03/12/2024	3,04%	1,15	39,04	37,88	37,88	39,04	108M	16.266
02/12/2024	0,13%	0,05	37,89	37,84	37,36	37,99	95M	10.051
29/11/2024	0,83%	0,31	37,84	37,53	36,98	37,86	73M	11.915
28/11/2024	-1,63%	-0,62	37,53	38,15	37,37	38,15	35M	5.352
27/11/2024	-2,00%	-0,78	38,15	39,08	38,15	39,31	47M	6.218
26/11/2024	0,85%	0,33	38,93	38,60	38,44	39,34	49M	6.442
25/11/2024	0,13%	0,05	38,60	38,42	38,33	38,80	51M	7.121
22/11/2024	0,26%	0,10	38,55	38,52	38,16	38,60	42M	6.205
21/11/2024	-1,21%	-0,47	38,45	38,91	38,40	38,91	47M	6.919
19/11/2024	0,39%	0,15	38,92	38,92	38,62	39,16	45M	6.507
18/11/2024	0,49%	0,19	38,77	38,82	38,19	38,85	59M	8.855
14/11/2024	-0,49%	-0,19	38,58	38,77	38,11	38,80	55M	8.428
13/11/2024	-1,12%	-0,44	38,77	39,21	38,69	39,45	71M	8.982
12/11/2024	1,66%	0,64	39,21	39,11	38,86	39,78	201M	13.889
11/11/2024	-0,03%	-0,01	38,57	38,81	38,45	39,09	94M	9.508
08/11/2024	0,57%	0,22	38,58	38,14	37,98	38,69	115M	10.997
07/11/2024	-	-	38,36	38,46	38,09	38,71	86M	10.007

Date,Open,High,Low,Close,Volume
30-Dec-24,36.62,36.86,36.38,36.55,36902170
27-Dec-24,36.70,36.98,36.43,36.57,101324715
26-Dec-24,37.15,37.29,36.64,36.70,58570872
23-Dec-24,37.55,37.59,36.64,37.14,95936732
20-Dec-24,37.97,38.01,36.83,37.53,115817539
19-Dec-24,38.25,38.25,37.67,37.97,60110771
18-Dec-24,38.23,39.14,37.66,37.99,116189492
17-Dec-24,38.67,38.69,37.94,38.24,142273475
16-Dec-24,38.74,39.05,38.04,38.25,88455862
13-Dec-24,39.81,39.86,38.51,38.65,86487754
12-Dec-24,40.19,40.81,39.61,39.78,96596785
11-Dec-24,39.00,40.54,38.99,40.22,123394917
10-Dec-24,39.33,39.56,38.87,38.99,69334853
09-Dec-24,39.60,39.60,38.81,39.00,138149709
06-Dec-24,39.51,39.69,39.03,39.20,67220237
05-Dec-24,39.90,40.22,39.37,39.70,87518226
04-Dec-24,39.13,40.03,39.06,39.90,129001732
03-Dec-24,37.88,39.04,37.88,39.04,108401102
02-Dec-24,37.84,37.99,37.36,37.89,94913212
29-Nov-24,37.53,37.86,36.98,37.84,72586251
28-Nov-24,38.15,38.15,37.37,37.53,35198219
27-Nov-24,39.08,39.31,38.15,38.15,47279505
26-Nov-24,38.60,39.34,38.44,38.93,49263231
25-Nov-24,38.42,38.80,38.33,38.60,50793047
22-Nov-24,38.52,38.60,38.16,38.55,42129810
21-Nov-24,38.91,38.91,38.40,38.45,46742875
19-Nov-24,38.92,39.16,38.62,38.92,44648458
18-Nov-24,38.82,38.85,38.19,38.77,58697882
14-Nov-24,38.77,38.80,38.11,38.58,54973164
13-Nov-24,39.21,39.45,38.69,38.77,71100855
12-Nov-24,39.11,39.78,38.86,39.21,201483956
11-Nov-24,38.81,39.09,38.45,38.57,93977929
08-Nov-24,38.14,38.69,37.98,38.58,114586171
07-Nov-24,38.46,38.71,38.09,38.36,85955768

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PSSA3