Cotação atual, histórico e gráfico do papel: PSEC11
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 |
| 19/03/2026 | 0,13% | 0,08 | 62,32 | 62,03 | 62,03 | 62,49 | 2M | 4.576 |
| 18/03/2026 | 0,05% | 0,03 | 62,24 | 62,21 | 61,99 | 62,49 | 3M | 3.430 |
| 17/03/2026 | 0,00% | 0,00 | 62,21 | 62,20 | 62,14 | 62,46 | 2M | 3.581 |
| 16/03/2026 | -0,02% | -0,01 | 62,21 | 62,22 | 62,13 | 62,57 | 2M | 3.339 |
| 13/03/2026 | 0,26% | 0,16 | 62,22 | 62,32 | 62,11 | 62,60 | 3M | 9.702 |
| 12/03/2026 | -0,62% | -0,39 | 62,06 | 62,06 | 62,05 | 62,43 | 2M | 3.417 |
| 11/03/2026 | -0,08% | -0,05 | 62,45 | 62,50 | 61,90 | 62,57 | 3M | 3.060 |
|
| 10/03/2026 | -0,02% | -0,01 | 62,50 | 61,99 | 61,99 | 62,82 | 3M | 4.111 |
| 09/03/2026 | -0,48% | -0,30 | 62,51 | 62,81 | 62,44 | 63,05 | 3M | 3.084 |
| 06/03/2026 | 0,34% | 0,21 | 62,81 | 62,59 | 62,43 | 62,98 | 2M | 2.613 |
| 05/03/2026 | 0,00% | 0,00 | 62,60 | 62,67 | 62,36 | 62,96 | 3M | 8.393 |
| 04/03/2026 | -0,62% | -0,39 | 62,60 | 63,05 | 62,42 | 63,27 | 6M | 5.702 |
| 03/03/2026 | -0,47% | -0,30 | 62,99 | 63,29 | 62,88 | 63,40 | 3M | 5.317 |
| 02/03/2026 | -0,32% | -0,20 | 63,29 | 63,25 | 62,71 | 63,35 | 5M | 8.470 |
| 27/02/2026 | 0,54% | 0,34 | 63,49 | 63,15 | 63,05 | 63,56 | 4M | 3.623 |
| 26/02/2026 | 0,24% | 0,15 | 63,15 | 63,00 | 62,91 | 63,22 | 2M | 6.490 |
| 25/02/2026 | 0,05% | 0,03 | 63,00 | 62,90 | 62,89 | 63,30 | 3M | 5.212 |
| 24/02/2026 | -0,02% | -0,01 | 62,97 | 62,84 | 62,84 | 63,05 | 2M | 3.406 |
| 23/02/2026 | -0,03% | -0,02 | 62,98 | 63,00 | 62,57 | 63,00 | 3M | 12.275 |
| 20/02/2026 | 0,80% | 0,50 | 63,00 | 62,98 | 62,50 | 63,08 | 3M | 13.364 |
| 19/02/2026 | -1,08% | -0,68 | 62,50 | 63,18 | 62,33 | 63,24 | 6M | 8.767 |
| 18/02/2026 | -0,30% | -0,19 | 63,18 | 63,37 | 63,05 | 63,37 | 1M | 1.521 |
| 13/02/2026 | 1,02% | 0,64 | 63,37 | 62,89 | 62,73 | 63,38 | 2M | 2.590 |
| 12/02/2026 | -0,35% | -0,22 | 62,73 | 63,08 | 62,55 | 63,08 | 3M | 6.477 |
| 11/02/2026 | -0,41% | -0,26 | 62,95 | 63,02 | 62,92 | 63,21 | 2M | 3.000 |
| 10/02/2026 | -1,57% | -1,01 | 63,21 | 63,72 | 63,02 | 63,77 | 4M | 3.260 |
| 09/02/2026 | -0,82% | -0,53 | 64,22 | 64,75 | 64,12 | 64,75 | 2M | 4.943 |
| 06/02/2026 | 0,62% | 0,40 | 64,75 | 64,35 | 64,15 | 64,75 | 4M | 2.732 |
| 05/02/2026 | 0,00% | 0,00 | 64,35 | 64,35 | 64,17 | 64,40 | 3M | 2.981 |
| 04/02/2026 | -0,12% | -0,08 | 64,35 | 64,43 | 64,21 | 64,43 | 2M | 2.238 |
| 03/02/2026 | 0,28% | 0,18 | 64,43 | 64,40 | 64,10 | 64,44 | 3M | 4.525 |
| 02/02/2026 | 0,12% | 0,08 | 64,25 | 64,40 | 64,11 | 64,40 | 2M | 4.167 |
| 30/01/2026 | -0,02% | -0,01 | 64,17 | 64,15 | 64,15 | 64,50 | 2M | 2.838 |
| 29/01/2026 | -0,03% | -0,02 | 64,18 | 64,45 | 64,12 | 64,45 | 2M | 2.776 |
| 28/01/2026 | -0,23% | -0,15 | 64,20 | 64,35 | 64,12 | 64,40 | 2M | 3.418 |
| 27/01/2026 | 0,30% | 0,19 | 64,35 | 64,28 | 64,05 | 64,67 | 10M | 3.786 |
| 26/01/2026 | -0,22% | -0,14 | 64,16 | 64,35 | 64,15 | 64,40 | 5M | 3.154 |
| 23/01/2026 | 0,00% | 0,00 | 64,30 | 64,30 | 64,25 | 64,40 | 3M | 4.930 |
| 22/01/2026 | 0,00% | 0,00 | 64,30 | 64,40 | 64,20 | 64,48 | 2M | 1.427 |
| 21/01/2026 | -0,16% | -0,10 | 64,30 | 64,40 | 64,15 | 64,60 | 2M | 3.376 |
| 20/01/2026 | -0,46% | -0,30 | 64,40 | 64,72 | 64,21 | 64,73 | 2M | 4.046 |
| 19/01/2026 | -0,15% | -0,10 | 64,70 | 64,85 | 64,51 | 64,97 | 2M | 7.601 |
| 16/01/2026 | -0,20% | -0,13 | 64,80 | 65,49 | 64,60 | 65,58 | 2M | 6.792 |
| 15/01/2026 | 0,51% | 0,33 | 64,93 | 64,60 | 64,38 | 65,71 | 3M | 5.845 |
| 14/01/2026 | 0,67% | 0,43 | 64,60 | 64,00 | 64,00 | 64,60 | 1M | 1.732 |
| 13/01/2026 | 0,39% | 0,25 | 64,17 | 64,07 | 63,95 | 64,40 | 2M | 3.721 |
| 12/01/2026 | -0,75% | -0,48 | 63,92 | 64,30 | 63,75 | 64,30 | 2M | 1.943 |
| 09/01/2026 | -0,33% | -0,21 | 64,40 | 64,61 | 64,31 | 65,00 | 2M | 5.514 |
| 08/01/2026 | 0,80% | 0,51 | 64,61 | 64,10 | 64,00 | 64,98 | 2M | 2.194 |
| 07/01/2026 | -0,43% | -0,28 | 64,10 | 64,38 | 63,97 | 64,39 | 2M | 3.211 |
| 06/01/2026 | 0,12% | 0,08 | 64,38 | 64,65 | 64,00 | 64,86 | 2M | 2.537 |
| 05/01/2026 | -1,53% | -1,00 | 64,30 | 65,30 | 64,07 | 65,30 | 2M | 2.845 |
| 02/01/2026 | 1,16% | 0,75 | 65,30 | 65,20 | 64,02 | 65,47 | 2M | 2.407 |
| 30/12/2025 | -1,00% | -0,65 | 64,55 | 65,20 | 64,14 | 65,40 | 2M | 3.102 |
| 29/12/2025 | 1,59% | 1,02 | 65,20 | 64,34 | 63,55 | 65,28 | 4M | 3.564 |
| 26/12/2025 | 0,60% | 0,38 | 64,18 | 64,25 | 63,81 | 64,47 | 2M | 5.438 |
| 23/12/2025 | -0,16% | -0,10 | 63,80 | 63,90 | 63,65 | 64,25 | 3M | 7.408 |
| 22/12/2025 | -0,13% | -0,08 | 63,90 | 63,48 | 63,48 | 64,23 | 3M | 7.054 |
| 19/12/2025 | 1,96% | 1,23 | 63,98 | 62,75 | 62,70 | 64,44 | 6M | 7.541 |
| 18/12/2025 | 1,10% | 0,68 | 62,75 | 62,68 | 62,10 | 63,51 | 3M | 4.932 |
| 17/12/2025 | -0,05% | -0,03 | 62,07 | 62,10 | 62,04 | 62,83 | 2M | 3.576 |
| 16/12/2025 | -0,05% | -0,03 | 62,10 | 62,13 | 61,88 | 62,99 | 2M | 3.782 |
| 15/12/2025 | -0,50% | -0,31 | 62,13 | 62,60 | 62,06 | 63,11 | 5M | 2.934 |
| 12/12/2025 | -0,27% | -0,17 | 62,44 | 63,05 | 61,79 | 63,23 | 1M | 2.271 |
| 11/12/2025 | 1,31% | 0,81 | 62,61 | 61,52 | 61,22 | 63,04 | 2M | 2.973 |
| 10/12/2025 | -0,19% | -0,12 | 61,80 | 61,90 | 61,11 | 61,90 | 2M | 10.723 |
| 09/12/2025 | -1,04% | -0,65 | 61,92 | 61,77 | 61,50 | 61,93 | 2M | 1.956 |
| 08/12/2025 | -1,08% | -0,68 | 62,57 | 63,55 | 62,51 | 63,94 | 4M | 6.316 |
| 05/12/2025 | -0,16% | -0,10 | 63,25 | 63,36 | 63,00 | 64,15 | 4M | 5.149 |
| 04/12/2025 | -0,44% | -0,28 | 63,35 | 63,91 | 63,18 | 63,91 | 2M | 2.223 |
| 03/12/2025 | -0,58% | -0,37 | 63,63 | 64,00 | 63,10 | 64,00 | 2M | 2.628 |
| 02/12/2025 | 2,30% | 1,44 | 64,00 | 63,19 | 62,56 | 64,00 | 2M | 1.658 |
| 01/12/2025 | -0,84% | -0,53 | 62,56 | 63,00 | 62,50 | 63,84 | 2M | 2.248 |
| 28/11/2025 | 0,27% | 0,17 | 63,09 | 62,92 | 62,00 | 63,10 | 2M | 5.799 |
| 27/11/2025 | 0,08% | 0,05 | 62,92 | 62,85 | 61,70 | 63,30 | 2M | 5.627 |
| 26/11/2025 | 2,14% | 1,32 | 62,87 | 61,55 | 61,00 | 62,87 | 3M | 3.415 |
| 25/11/2025 | 0,21% | 0,13 | 61,55 | 61,34 | 61,27 | 61,65 | 2M | 2.180 |
| 24/11/2025 | 0,41% | 0,25 | 61,42 | 61,17 | 60,97 | 61,50 | 2M | 2.138 |
| 21/11/2025 | -0,84% | -0,52 | 61,17 | 61,69 | 60,94 | 61,69 | 2M | 2.691 |
| 19/11/2025 | 0,57% | 0,35 | 61,69 | 61,09 | 61,03 | 61,71 | 1M | 2.866 |
| 18/11/2025 | 0,03% | 0,02 | 61,34 | 61,23 | 61,01 | 61,96 | 2M | 2.531 |
| 17/11/2025 | 0,33% | 0,20 | 61,32 | 61,12 | 60,86 | 61,35 | 2M | 2.938 |
| 14/11/2025 | 1,23% | 0,74 | 61,12 | 60,42 | 60,27 | 61,23 | 2M | 1.772 |
| 13/11/2025 | 0,47% | 0,28 | 60,38 | 60,24 | 60,03 | 60,69 | 1M | 3.496 |
| 12/11/2025 | 0,22% | 0,13 | 60,10 | 59,90 | 59,85 | 60,29 | 949K | 1.403 |
| 11/11/2025 | -1,15% | -0,70 | 59,97 | 59,97 | 59,60 | 60,78 | 2M | 2.176 |
| 10/11/2025 | 0,05% | 0,03 | 60,67 | 60,35 | 60,00 | 60,84 | 3M | 1.744 |
| 07/11/2025 | 0,33% | 0,20 | 60,64 | 60,44 | 60,35 | 60,80 | 2M | 1.896 |
| 06/11/2025 | -0,10% | -0,06 | 60,44 | 60,50 | 60,25 | 60,75 | 1M | 1.185 |
| 05/11/2025 | 0,35% | 0,21 | 60,50 | 60,30 | 60,09 | 60,78 | 1M | 1.431 |
| 04/11/2025 | -0,46% | -0,28 | 60,29 | 60,31 | 60,00 | 60,89 | 2M | 4.048 |
| 03/11/2025 | 0,43% | 0,26 | 60,57 | 60,50 | 60,02 | 61,44 | 2M | 3.549 |
| 31/10/2025 | 0,90% | 0,54 | 60,31 | 59,70 | 59,70 | 60,50 | 1M | 1.140 |
| 30/10/2025 | 0,03% | 0,02 | 59,77 | 59,42 | 59,42 | 60,06 | 1M | 2.321 |
| 29/10/2025 | 0,49% | 0,29 | 59,75 | 59,40 | 59,30 | 60,10 | 1M | 1.546 |
| 28/10/2025 | -0,35% | -0,21 | 59,46 | 59,50 | 59,25 | 60,10 | 2M | 1.983 |
| 27/10/2025 | -0,23% | -0,14 | 59,67 | 59,81 | 59,05 | 60,00 | 3M | 5.785 |
| 24/10/2025 | - | - | 59,81 | 59,62 | 59,30 | 60,23 | 1M | 1.058 |
Date,Open,High,Low,Close,Volume
19-Mar-26,62.03,62.49,62.03,62.32,1821765
18-Mar-26,62.21,62.49,61.99,62.24,2623128
17-Mar-26,62.20,62.46,62.14,62.21,1781885
16-Mar-26,62.22,62.57,62.13,62.21,2339526
13-Mar-26,62.32,62.60,62.11,62.22,2681304
12-Mar-26,62.06,62.43,62.05,62.06,1729430
11-Mar-26,62.50,62.57,61.90,62.45,2634959
10-Mar-26,61.99,62.82,61.99,62.50,3218456
09-Mar-26,62.81,63.05,62.44,62.51,2561518
06-Mar-26,62.59,62.98,62.43,62.81,2441324
05-Mar-26,62.67,62.96,62.36,62.60,3247574
04-Mar-26,63.05,63.27,62.42,62.60,6245556
03-Mar-26,63.29,63.40,62.88,62.99,2526995
02-Mar-26,63.25,63.35,62.71,63.29,4795878
27-Feb-26,63.15,63.56,63.05,63.49,4485813
26-Feb-26,63.00,63.22,62.91,63.15,2372395
25-Feb-26,62.90,63.30,62.89,63.00,3129719
24-Feb-26,62.84,63.05,62.84,62.97,2137775
23-Feb-26,63.00,63.00,62.57,62.98,2742840
20-Feb-26,62.98,63.08,62.50,63.00,2743536
19-Feb-26,63.18,63.24,62.33,62.50,5657108
18-Feb-26,63.37,63.37,63.05,63.18,1484192
13-Feb-26,62.89,63.38,62.73,63.37,2030747
12-Feb-26,63.08,63.08,62.55,62.73,2696940
11-Feb-26,63.02,63.21,62.92,62.95,2411680
10-Feb-26,63.72,63.77,63.02,63.21,3621528
09-Feb-26,64.75,64.75,64.12,64.22,2182571
06-Feb-26,64.35,64.75,64.15,64.75,3797801
05-Feb-26,64.35,64.40,64.17,64.35,3426091
04-Feb-26,64.43,64.43,64.21,64.35,1731994
03-Feb-26,64.40,64.44,64.10,64.43,2515866
02-Feb-26,64.40,64.40,64.11,64.25,2487493
30-Jan-26,64.15,64.50,64.15,64.17,2154726
29-Jan-26,64.45,64.45,64.12,64.18,2290736
28-Jan-26,64.35,64.40,64.12,64.20,1699577
27-Jan-26,64.28,64.67,64.05,64.35,10119519
26-Jan-26,64.35,64.40,64.15,64.16,5381426
23-Jan-26,64.30,64.40,64.25,64.30,3142769
22-Jan-26,64.40,64.48,64.20,64.30,1721154
21-Jan-26,64.40,64.60,64.15,64.30,1673672
20-Jan-26,64.72,64.73,64.21,64.40,1626157
19-Jan-26,64.85,64.97,64.51,64.70,2015339
16-Jan-26,65.49,65.58,64.60,64.80,2354250
15-Jan-26,64.60,65.71,64.38,64.93,3181339
14-Jan-26,64.00,64.60,64.00,64.60,1490100
13-Jan-26,64.07,64.40,63.95,64.17,1505486
12-Jan-26,64.30,64.30,63.75,63.92,1505313
09-Jan-26,64.61,65.00,64.31,64.40,1793140
08-Jan-26,64.10,64.98,64.00,64.61,1752877
07-Jan-26,64.38,64.39,63.97,64.10,1848665
06-Jan-26,64.65,64.86,64.00,64.38,1697722
05-Jan-26,65.30,65.30,64.07,64.30,2383027
02-Jan-26,65.20,65.47,64.02,65.30,1781442
30-Dec-25,65.20,65.40,64.14,64.55,2030297
29-Dec-25,64.34,65.28,63.55,65.20,3890086
26-Dec-25,64.25,64.47,63.81,64.18,2025906
23-Dec-25,63.90,64.25,63.65,63.80,3118885
22-Dec-25,63.48,64.23,63.48,63.90,2662596
19-Dec-25,62.75,64.44,62.70,63.98,6363991
18-Dec-25,62.68,63.51,62.10,62.75,3398220
17-Dec-25,62.10,62.83,62.04,62.07,2362981
16-Dec-25,62.13,62.99,61.88,62.10,2193396
15-Dec-25,62.60,63.11,62.06,62.13,4550088
12-Dec-25,63.05,63.23,61.79,62.44,1398824
11-Dec-25,61.52,63.04,61.22,62.61,1675665
10-Dec-25,61.90,61.90,61.11,61.80,2421635
09-Dec-25,61.77,61.93,61.50,61.92,1567751
08-Dec-25,63.55,63.94,62.51,62.57,4130343
05-Dec-25,63.36,64.15,63.00,63.25,3723038
04-Dec-25,63.91,63.91,63.18,63.35,1748175
03-Dec-25,64.00,64.00,63.10,63.63,1947382
02-Dec-25,63.19,64.00,62.56,64.00,1685636
01-Dec-25,63.00,63.84,62.50,62.56,2310523
28-Nov-25,62.92,63.10,62.00,63.09,1987118
27-Nov-25,62.85,63.30,61.70,62.92,2352506
26-Nov-25,61.55,62.87,61.00,62.87,3025602
25-Nov-25,61.34,61.65,61.27,61.55,1591811
24-Nov-25,61.17,61.50,60.97,61.42,2140971
21-Nov-25,61.69,61.69,60.94,61.17,1855506
19-Nov-25,61.09,61.71,61.03,61.69,1279081
18-Nov-25,61.23,61.96,61.01,61.34,1905370
17-Nov-25,61.12,61.35,60.86,61.32,1879609
14-Nov-25,60.42,61.23,60.27,61.12,2165179
13-Nov-25,60.24,60.69,60.03,60.38,1371584
12-Nov-25,59.90,60.29,59.85,60.10,948722
11-Nov-25,59.97,60.78,59.60,59.97,1698270
10-Nov-25,60.35,60.84,60.00,60.67,2502869
07-Nov-25,60.44,60.80,60.35,60.64,2112730
06-Nov-25,60.50,60.75,60.25,60.44,1196827
05-Nov-25,60.30,60.78,60.09,60.50,1023996
04-Nov-25,60.31,60.89,60.00,60.29,1801618
03-Nov-25,60.50,61.44,60.02,60.57,1830378
31-Oct-25,59.70,60.50,59.70,60.31,1395619
30-Oct-25,59.42,60.06,59.42,59.77,1036858
29-Oct-25,59.40,60.10,59.30,59.75,1288340
28-Oct-25,59.50,60.10,59.25,59.46,2490368
27-Oct-25,59.81,60.00,59.05,59.67,2637193
24-Oct-25,59.62,60.23,59.30,59.81,1164276
*exoneração de responsabilidade e termos de uso