Cotação atual, histórico e gráfico do papel: PSKY34
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 |
| 03/11/2025 | -9,56% | -8,61 | 81,43 | 82,14 | 81,43 | 82,14 | 327 | 3 |
| 30/10/2025 | 5,78% | 4,92 | 90,04 | 90,04 | 90,04 | 90,04 | 360 | 2 |
| 29/10/2025 | -2,16% | -1,88 | 85,12 | 85,59 | 85,12 | 85,59 | 4K | 2 |
| 28/10/2025 | -1,14% | -1,00 | 87,00 | 87,00 | 87,00 | 88,56 | 6K | 3 |
| 27/10/2025 | -2,41% | -2,17 | 88,00 | 88,00 | 88,00 | 88,00 | 4K | 1 |
| 24/10/2025 | 1,41% | 1,25 | 90,17 | 90,17 | 90,17 | 90,17 | 5K | 1 |
| 23/10/2025 | 0,93% | 0,82 | 88,92 | 89,00 | 88,92 | 89,00 | 6K | 2 |
|
|
| 22/10/2025 | -2,18% | -1,96 | 88,10 | 89,00 | 88,10 | 89,00 | 6K | 2 |
| 21/10/2025 | -0,29% | -0,26 | 90,06 | 90,06 | 90,06 | 90,06 | 6K | 2 |
| 20/10/2025 | 0,92% | 0,82 | 90,32 | 90,32 | 90,32 | 90,32 | 11K | 3 |
| 17/10/2025 | -2,07% | -1,89 | 89,50 | 91,20 | 89,50 | 91,20 | 15K | 3 |
| 16/10/2025 | -2,63% | -2,47 | 91,39 | 92,16 | 91,39 | 92,16 | 16K | 3 |
| 15/10/2025 | 0,17% | 0,16 | 93,86 | 95,05 | 93,64 | 95,05 | 9K | 3 |
| 14/10/2025 | 0,21% | 0,20 | 93,70 | 92,15 | 92,15 | 93,70 | 13K | 21 |
| 13/10/2025 | -0,95% | -0,90 | 93,50 | 93,50 | 93,50 | 93,50 | 16K | 57 |
| 10/10/2025 | -1,71% | -1,64 | 94,40 | 95,56 | 94,40 | 96,14 | 36K | 10 |
| 09/10/2025 | -1,67% | -1,63 | 96,04 | 96,40 | 96,04 | 96,40 | 21K | 2 |
| 08/10/2025 | -0,34% | -0,33 | 97,67 | 100,05 | 97,67 | 100,05 | 19K | 3 |
| 07/10/2025 | -3,48% | -3,53 | 98,00 | 100,57 | 98,00 | 100,57 | 20K | 3 |
| 06/10/2025 | -0,66% | -0,67 | 101,53 | 101,53 | 101,53 | 101,53 | 11K | 1 |
| 03/10/2025 | 2,28% | 2,28 | 102,20 | 102,20 | 102,20 | 102,20 | 10K | 1 |
| 02/10/2025 | 0,27% | 0,27 | 99,92 | 99,92 | 99,92 | 99,92 | 4K | 4 |
| 01/10/2025 | -2,24% | -2,28 | 99,65 | 98,00 | 98,00 | 99,65 | 22K | 4 |
| 30/09/2025 | -2,05% | -2,13 | 101,93 | 105,63 | 101,93 | 105,63 | 3K | 2 |
| 29/09/2025 | 4,06% | 4,06 | 104,06 | 97,80 | 97,80 | 104,06 | 118K | 7 |
| 26/09/2025 | -2,91% | -3,00 | 100,00 | 100,00 | 100,00 | 100,00 | 12K | 1 |
| 25/09/2025 | -2,49% | -2,63 | 103,00 | 101,20 | 101,20 | 103,00 | 18K | 2 |
| 24/09/2025 | 0,12% | 0,13 | 105,63 | 105,00 | 105,00 | 105,63 | 16K | 2 |
| 23/09/2025 | 4,98% | 5,00 | 105,50 | 103,16 | 103,16 | 108,38 | 27K | 8 |
| 22/09/2025 | 0,50% | 0,50 | 100,50 | 98,00 | 98,00 | 102,41 | 26K | 6 |
| 19/09/2025 | 4,82% | 4,60 | 100,00 | 96,24 | 96,24 | 100,00 | 25K | 6 |
| 18/09/2025 | -0,62% | -0,60 | 95,40 | 95,40 | 95,40 | 95,40 | 13K | 1 |
| 17/09/2025 | 3,90% | 3,60 | 96,00 | 91,77 | 90,82 | 96,00 | 26K | 6 |
| 16/09/2025 | -8,15% | -8,20 | 92,40 | 100,60 | 92,40 | 100,60 | 40K | 6 |
| 15/09/2025 | 14,46% | 12,71 | 100,60 | 87,71 | 87,71 | 101,00 | 89K | 13 |
| 11/09/2025 | 5,89% | 4,89 | 87,89 | 87,89 | 87,89 | 87,89 | 9K | 1 |
| 10/09/2025 | 1,31% | 1,07 | 83,00 | 83,00 | 83,00 | 83,00 | 2K | 1 |
| 09/09/2025 | 0,59% | 0,48 | 81,93 | 83,40 | 81,93 | 83,40 | 20K | 2 |
| 08/09/2025 | 0,80% | 0,65 | 81,45 | 81,55 | 79,36 | 81,55 | 40K | 6 |
| 05/09/2025 | 12,22% | 8,80 | 80,80 | 75,90 | 75,90 | 80,88 | 234K | 12 |
| 04/09/2025 | 13,69% | 8,67 | 72,00 | 72,00 | 72,00 | 72,00 | 8K | 6 |
| 25/08/2025 | 0,00% | 0,00 | 63,33 | 63,33 | 63,33 | 63,33 | 1K | 1 |
| 22/08/2025 | - | - | 63,33 | 63,33 | 63,33 | 63,33 | 63 | 1 |
Date,Open,High,Low,Close,Volume
03-Nov-25,82.14,82.14,81.43,81.43,327
30-Oct-25,90.04,90.04,90.04,90.04,360
29-Oct-25,85.59,85.59,85.12,85.12,4449
28-Oct-25,87.00,88.56,87.00,87.00,6265
27-Oct-25,88.00,88.00,88.00,88.00,4400
24-Oct-25,90.17,90.17,90.17,90.17,5410
23-Oct-25,89.00,89.00,88.92,88.92,5517
22-Oct-25,89.00,89.00,88.10,88.10,5516
21-Oct-25,90.06,90.06,90.06,90.06,6484
20-Oct-25,90.32,90.32,90.32,90.32,10838
17-Oct-25,91.20,91.20,89.50,89.50,14503
16-Oct-25,92.16,92.16,91.39,91.39,16300
15-Oct-25,95.05,95.05,93.64,93.86,9461
14-Oct-25,92.15,93.70,92.15,93.70,13210
13-Oct-25,93.50,93.50,93.50,93.50,15895
10-Oct-25,95.56,96.14,94.40,94.40,35767
09-Oct-25,96.40,96.40,96.04,96.04,21146
08-Oct-25,100.05,100.05,97.67,97.67,18657
07-Oct-25,100.57,100.57,98.00,98.00,19700
06-Oct-25,101.53,101.53,101.53,101.53,11168
03-Oct-25,102.20,102.20,102.20,102.20,10220
02-Oct-25,99.92,99.92,99.92,99.92,3996
01-Oct-25,98.00,99.65,98.00,99.65,22183
30-Sep-25,105.63,105.63,101.93,101.93,3163
29-Sep-25,97.80,104.06,97.80,104.06,117523
26-Sep-25,100.00,100.00,100.00,100.00,12000
25-Sep-25,101.20,103.00,101.20,103.00,17611
24-Sep-25,105.00,105.63,105.00,105.63,15756
23-Sep-25,103.16,108.38,103.16,105.50,27121
22-Sep-25,98.00,102.41,98.00,100.50,26225
19-Sep-25,96.24,100.00,96.24,100.00,25211
18-Sep-25,95.40,95.40,95.40,95.40,13356
17-Sep-25,91.77,96.00,90.82,96.00,25601
16-Sep-25,100.60,100.60,92.40,92.40,40400
15-Sep-25,87.71,101.00,87.71,100.60,88669
11-Sep-25,87.89,87.89,87.89,87.89,8789
10-Sep-25,83.00,83.00,83.00,83.00,2490
09-Sep-25,83.40,83.40,81.93,81.93,19869
08-Sep-25,81.55,81.55,79.36,81.45,39751
05-Sep-25,75.90,80.88,75.90,80.80,234487
04-Sep-25,72.00,72.00,72.00,72.00,7920
25-Aug-25,63.33,63.33,63.33,63.33,1329
22-Aug-25,63.33,63.33,63.33,63.33,63
*exoneração de responsabilidade e termos de uso