ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: PSSA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/05/2020-1,97%-0,8944,3145,6144,2446,4030M4.133
25/05/20205,09%2,1945,2044,1643,8545,4620M2.311
22/05/2020-2,87%-1,2743,0144,3143,0144,7631M5.064
21/05/20200,61%0,2744,2844,0143,4244,7031M4.473
20/05/2020-1,39%-0,6244,0145,1743,6745,1756M7.506
19/05/20203,55%1,5344,6343,3043,1445,8657M8.403
18/05/20206,29%2,5543,1041,9941,0043,4049M6.533
15/05/2020-2,52%-1,0540,5541,3740,3142,9560M8.614
14/05/20203,43%1,3841,6040,1040,0442,2598M11.159
13/05/20200,10%0,0440,2240,1839,4740,9746M5.099
12/05/20200,85%0,3440,1840,3239,6841,3944M6.086
11/05/2020-1,99%-0,8139,8440,7339,8441,5724M3.574
08/05/2020-1,09%-0,4540,6541,9540,6542,1216M2.685
07/05/2020-0,46%-0,1941,1042,0140,7943,0541M6.084
06/05/2020-1,05%-0,4441,2942,0040,2842,0848M6.587
05/05/2020-2,68%-1,1541,7343,2541,7343,7030M3.917
04/05/2020-5,32%-2,4142,8844,6942,8844,8124M3.587
30/04/2020-1,97%-0,9145,2945,6745,2247,0128M2.935
29/04/20202,55%1,1546,2045,6045,2846,8016M2.437
28/04/20200,20%0,0945,0545,2144,8046,0826M3.707
27/04/20202,55%1,1244,9644,3743,8245,4927M3.417
24/04/2020-3,29%-1,4943,8445,0141,7545,3845M5.498
23/04/2020-1,03%-0,4745,3346,2945,0646,5926M4.008
22/04/2020-2,62%-1,2345,8046,7045,4647,4358M7.838
20/04/20200,64%0,3047,0346,0045,7547,1835M4.427
17/04/20200,84%0,3946,7347,1046,3147,8924M3.072
16/04/2020-2,50%-1,1946,3447,9946,1547,9926M3.749
15/04/20203,33%1,5347,5345,6145,3147,5338M5.490
14/04/2020-3,81%-1,8246,0048,7146,0049,3450M5.697
13/04/2020-0,89%-0,4347,8248,0446,8048,3413M1.661
09/04/2020-0,31%-0,1548,2548,5147,7049,1014M2.000
08/04/20204,18%1,9448,4046,0545,6248,4638M4.495
07/04/20202,58%1,1746,4646,2046,2048,2047M4.705
06/04/20207,45%3,1445,2943,3542,7345,2930M3.504
03/04/2020-4,20%-1,8542,1544,1041,3644,6722M2.676
02/04/20202,49%1,0744,0043,5743,2344,7920M2.837
01/04/2020-4,43%-1,9942,9343,1842,1544,0042M5.654
31/03/2020-0,84%-0,3844,9245,8144,2146,6232M3.989
30/03/2020-0,88%-0,4045,3046,4844,3946,6849M7.201
27/03/2020-4,57%-2,1945,7046,3545,4748,4326M2.820
26/03/20202,75%1,2847,8946,3045,5048,0729M3.692
25/03/20200,06%0,0346,6146,2045,3548,6637M4.099
24/03/20201,00%0,4646,5847,9445,0849,3138M4.078
23/03/2020-5,02%-2,4446,1248,1646,0048,8420M2.702
20/03/2020-4,48%-2,2848,5653,0146,6653,8442M5.207
19/03/20205,70%2,7450,8446,5145,3354,1450M4.909
18/03/20202,41%1,1348,1044,9844,1648,7638M4.483
17/03/2020-0,49%-0,2346,9748,2645,7148,7562M8.351
16/03/2020-11,81%-6,3247,2048,4845,3649,3533M4.190
13/03/20207,04%3,5253,5252,8148,7953,9686M10.764
12/03/2020-6,44%-3,4450,0050,0046,6353,0957M7.393
11/03/2020-1,96%-1,0753,4453,2750,1854,0356M6.127
10/03/20203,08%1,6354,5154,7352,4355,5665M8.775
09/03/2020-4,36%-2,4152,8852,0051,3453,1553M6.860
06/03/2020-0,79%-0,4455,2954,1453,7755,9963M8.607
05/03/2020-6,60%-3,9455,7359,3554,7959,7164M8.032
04/03/2020-3,74%-2,3259,6762,5058,9262,5659M7.116
03/03/20200,65%0,4061,9961,7360,7562,8748M5.064
02/03/20201,00%0,6161,5960,9860,5162,5050M5.909
28/02/20200,30%0,1860,9860,0058,5260,9875M8.438
27/02/2020-1,55%-0,9660,8061,2459,9261,8762M6.591
26/02/2020-4,98%-3,2461,7661,9060,6362,0344M4.420
21/02/2020-0,57%-0,3765,0065,2264,4065,5131M3.273
20/02/20200,14%0,0965,3765,4964,4065,7247M4.577
19/02/2020-1,63%-1,0865,2866,4365,1566,5543M5.074
18/02/2020-1,43%-0,9666,3667,2765,8967,2720M2.318
17/02/20201,92%1,2767,3266,3465,7067,5032M3.050
14/02/2020-0,48%-0,3266,0566,3765,5467,0122M2.489
13/02/2020-2,11%-1,4366,3767,5065,6267,5069M5.755
12/02/20200,89%0,6067,8067,4366,6268,2362M4.296
11/02/20201,60%1,0667,2066,5066,2267,7748M4.528
10/02/2020-0,54%-0,3666,1466,2465,8367,4380M7.004
07/02/20200,99%0,6566,5065,5965,3566,7856M5.706
06/02/20200,57%0,3765,8565,9665,6566,2247M4.551
05/02/20200,18%0,1265,4866,0065,3066,3977M6.385
04/02/2020-0,09%-0,0665,3665,8164,2966,4756M6.397
03/02/2020-1,07%-0,7165,4265,9564,2066,4866M7.753
31/01/20201,09%0,7166,1365,2565,0266,9566M7.098
30/01/2020-2,34%-1,5765,4266,9765,0566,9773M7.971
29/01/20203,11%2,0266,9964,9364,4166,9963M6.863
28/01/20202,38%1,5164,9763,6063,3464,9724M2.768
27/01/2020-2,38%-1,5563,4665,0063,1465,0041M2.853
24/01/2020-1,59%-1,0565,0166,1065,0166,2753M5.391
23/01/20200,02%0,0166,0665,8165,1066,0623M2.365
22/01/20200,18%0,1266,0565,9265,6066,6042M4.589
21/01/2020-0,80%-0,5365,9366,4665,3766,7650M5.099
20/01/20202,21%1,4466,4665,0364,8366,4629M1.625
17/01/2020-0,17%-0,1165,0265,2364,7265,7229M2.698
16/01/20200,76%0,4965,1364,6564,2065,1329M3.168
15/01/2020-0,69%-0,4564,6465,2064,1365,6644M4.804
14/01/20201,94%1,2465,0964,0064,0065,0951M4.709
13/01/2020-0,14%-0,0963,8563,9963,6065,3343M4.789
10/01/20201,15%0,7363,9463,4062,9263,9427M2.698
09/01/20200,33%0,2163,2163,1062,8263,6731M2.951
08/01/2020-1,07%-0,6863,0064,0062,9664,1327M2.773
07/01/2020-0,06%-0,0463,6863,8062,9764,0224M2.676
06/01/20201,95%1,2263,7262,9562,4864,0135M3.290
03/01/2020-2,56%-1,6462,5063,8162,5064,5550M3.013
02/01/20202,23%1,4064,1463,0062,5064,1428M2.580
30/12/2019-0,10%-0,0662,7462,7462,3063,3928M2.753
27/12/2019-1,16%-0,7462,8063,0062,3063,4731M3.324
26/12/20190,40%0,2563,5462,9962,9664,0916M1.473
23/12/20190,64%0,4063,2962,9162,9163,7525M2.378
20/12/20191,00%0,6262,8962,0262,0263,4458M4.214
19/12/20190,34%0,2162,2762,0661,0262,5156M4.708
18/12/20191,47%0,9062,0661,4660,8062,2447M3.948
17/12/20190,92%0,5661,1660,4160,4161,6530M3.316
16/12/20190,56%0,3460,6060,2860,1661,1527M2.594
13/12/20190,43%0,2660,2660,0459,9060,7717M2.049
12/12/20191,15%0,6860,0059,4059,2060,2922M2.737
11/12/20190,51%0,3059,3259,0258,7459,7031M3.130
10/12/2019-1,02%-0,6159,0259,5758,7659,5723M2.684
09/12/2019-0,05%-0,0359,6359,3559,2659,9426M2.689
06/12/2019-0,60%-0,3659,6660,0559,6060,5420M2.391
05/12/2019-0,08%-0,0560,0260,0859,2860,4944M4.315
04/12/20190,45%0,2760,0760,0059,8860,4133M2.422
03/12/20190,61%0,3659,8059,7459,7460,4628M2.289
02/12/2019-0,93%-0,5659,4460,0059,4460,2357M5.166
29/11/20191,69%1,0060,0059,4158,6360,0031M2.277
28/11/2019-0,49%-0,2959,0059,2858,6559,3520M2.445
27/11/20191,13%0,6659,2958,8157,8159,3740M4.626
26/11/2019-2,49%-1,5058,6359,9958,4460,6967M5.885
25/11/2019-0,41%-0,2560,1360,5259,6460,5737M2.723
22/11/20190,97%0,5860,3859,8159,2960,4648M4.479
21/11/20192,13%1,2559,8058,5558,3360,7795M8.824
19/11/20191,39%0,8058,5558,1958,0158,7139M3.591
18/11/20192,89%1,6257,7556,8256,5558,67103M5.390
14/11/2019-0,83%-0,4756,1356,7055,7557,2058M6.363
13/11/2019-0,98%-0,5656,6056,7156,5258,7994M9.751
12/11/20191,40%0,7957,1656,0155,8357,3670M5.883
11/11/2019-0,04%-0,0256,3755,8255,6056,9749M5.562
08/11/20190,41%0,2356,3956,0055,0856,7363M8.047
07/11/20190,30%0,1756,1656,0055,7156,7526M2.947
06/11/2019--55,9956,1855,4256,6743M5.035


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br