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
28/05/2026	-0,54%	-0,26	48,28	48,59	47,90	48,89	38M	5.021
27/05/2026	-0,72%	-0,35	48,54	49,49	48,25	49,49	51M	4.381
26/05/2026	-0,71%	-0,35	48,89	49,19	48,51	49,20	30M	4.378
25/05/2026	0,14%	0,07	49,24	49,23	48,92	49,84	45M	5.444
22/05/2026	-0,59%	-0,29	49,17	49,04	48,46	49,44	46M	5.820
21/05/2026	0,49%	0,24	49,46	49,06	48,51	49,85	56M	5.238
20/05/2026	3,32%	1,58	49,22	47,87	47,64	49,63	74M	7.367
19/05/2026	-2,18%	-1,06	47,64	48,50	47,45	48,52	71M	8.149
18/05/2026	1,63%	0,78	48,70	47,72	47,48	49,03	168M	11.370
15/05/2026	-1,60%	-0,78	47,92	48,29	47,82	48,44	46M	4.906
14/05/2026	0,77%	0,37	48,70	48,76	48,42	49,09	95M	7.689
13/05/2026	-3,46%	-1,73	48,33	50,01	48,15	50,21	106M	11.549
12/05/2026	-1,53%	-0,78	50,06	50,63	50,06	50,98	72M	7.955
11/05/2026	-1,26%	-0,65	50,84	51,49	50,58	52,17	176M	11.054
08/05/2026	2,37%	1,19	51,49	50,60	50,60	52,23	125M	9.766
07/05/2026	1,39%	0,69	50,30	49,90	49,37	51,42	166M	14.370
06/05/2026	0,87%	0,43	49,61	49,36	49,15	50,03	40M	4.162
05/05/2026	-0,45%	-0,22	49,18	49,40	49,10	49,86	58M	7.055
04/05/2026	-0,78%	-0,39	49,40	50,07	49,10	50,21	50M	6.695
30/04/2026	0,59%	0,29	49,79	49,70	49,51	50,48	60M	6.317
29/04/2026	-3,17%	-1,62	49,50	50,97	49,05	50,97	100M	10.525
28/04/2026	-0,81%	-0,42	51,12	51,30	50,71	51,48	39M	4.264
27/04/2026	-0,66%	-0,34	51,54	52,04	51,41	52,45	51M	5.875
24/04/2026	0,93%	0,48	51,88	51,98	51,15	51,98	61M	7.001
23/04/2026	-4,85%	-2,62	51,40	54,02	51,22	54,43	144M	14.704
22/04/2026	-2,51%	-1,39	54,02	55,39	53,50	55,51	153M	15.367
20/04/2026	2,03%	1,10	55,41	54,30	54,22	55,72	122M	9.531
17/04/2026	1,15%	0,62	54,31	54,25	54,01	54,87	100M	8.775
16/04/2026	-0,17%	-0,09	53,69	53,96	53,55	54,35	111M	6.946
15/04/2026	2,71%	1,42	53,78	52,10	51,68	53,99	133M	9.462
14/04/2026	-2,35%	-1,26	52,36	53,77	52,06	54,11	72M	7.869
13/04/2026	0,73%	0,39	53,62	53,18	52,52	53,77	88M	7.674
10/04/2026	1,55%	0,81	53,23	52,74	52,45	53,59	138M	7.442
09/04/2026	1,29%	0,67	52,42	51,76	51,63	53,29	103M	9.418
08/04/2026	2,82%	1,42	51,75	51,90	51,14	53,50	71M	9.269
07/04/2026	0,18%	0,09	50,33	50,23	49,70	50,95	67M	6.582
06/04/2026	-0,59%	-0,30	50,24	50,52	50,14	51,07	71M	6.847
02/04/2026	1,38%	0,69	50,54	48,51	47,84	50,77	86M	8.101
01/04/2026	-1,31%	-0,66	49,85	50,09	49,63	50,43	62M	8.386
31/03/2026	2,16%	1,07	50,51	49,54	48,78	50,62	79M	8.386
30/03/2026	1,46%	0,71	49,44	48,90	48,87	49,64	110M	8.296
27/03/2026	-0,81%	-0,40	48,73	49,13	48,30	49,26	64M	8.288
26/03/2026	-1,27%	-0,63	49,13	49,02	48,75	49,69	183M	4.578
25/03/2026	1,55%	0,76	49,76	49,46	49,02	50,05	67M	7.444
24/03/2026	-0,35%	-0,17	49,00	49,17	48,28	49,21	69M	6.149
23/03/2026	3,62%	1,72	49,17	48,83	48,23	49,64	59M	5.506
20/03/2026	-2,16%	-1,05	47,45	48,63	47,36	48,63	80M	7.033
19/03/2026	1,78%	0,85	48,50	47,16	46,32	48,75	105M	10.205
18/03/2026	-0,73%	-0,35	47,65	47,84	47,30	48,50	109M	9.451
17/03/2026	1,39%	0,66	48,00	47,52	47,17	48,55	105M	10.446
16/03/2026	-4,00%	-1,97	47,34	50,23	47,34	50,42	135M	11.498
13/03/2026	0,76%	0,37	49,31	49,45	49,06	50,02	99M	7.537
12/03/2026	-1,29%	-0,64	48,94	49,25	48,60	49,44	93M	9.910
11/03/2026	-0,84%	-0,42	49,58	49,63	49,21	50,08	66M	7.428
10/03/2026	0,08%	0,04	50,00	50,01	49,57	50,79	65M	6.675
09/03/2026	1,48%	0,73	49,96	49,39	48,85	49,96	69M	7.402
06/03/2026	-0,73%	-0,36	49,23	49,50	48,75	49,62	75M	7.125
05/03/2026	-2,71%	-1,38	49,59	50,97	49,56	51,01	67M	7.823
04/03/2026	0,67%	0,34	50,97	50,92	50,53	52,05	91M	7.743
03/03/2026	-2,28%	-1,18	50,63	50,09	49,05	51,10	150M	16.551
02/03/2026	-0,99%	-0,52	51,81	52,03	51,34	52,17	59M	7.575
27/02/2026	-0,80%	-0,42	52,33	52,67	51,82	52,85	126M	10.922
26/02/2026	0,30%	0,16	52,75	52,59	52,29	53,07	75M	9.222
25/02/2026	0,04%	0,02	52,59	52,58	52,22	53,10	79M	9.359
24/02/2026	1,35%	0,70	52,57	51,87	51,29	52,69	104M	12.187
23/02/2026	0,04%	0,02	51,87	51,64	51,30	52,37	101M	9.738
20/02/2026	-0,13%	-0,07	51,85	51,48	50,92	51,92	101M	9.610
19/02/2026	1,35%	0,69	51,92	51,73	51,22	52,24	61M	7.073
18/02/2026	0,45%	0,23	51,23	51,41	50,79	52,23	69M	9.194
13/02/2026	-1,56%	-0,81	51,00	51,03	50,02	51,18	62M	7.724
12/02/2026	-2,32%	-1,23	51,81	52,80	51,48	52,95	292M	9.745
11/02/2026	0,40%	0,21	53,04	53,00	52,70	53,81	135M	12.997
10/02/2026	-0,04%	-0,02	52,83	52,84	52,09	53,21	91M	7.908
09/02/2026	1,30%	0,68	52,85	52,21	51,82	53,35	113M	9.285
06/02/2026	3,16%	1,60	52,17	50,99	50,71	52,31	160M	11.986
05/02/2026	-3,73%	-1,96	50,57	52,80	50,00	53,09	247M	18.194
04/02/2026	1,51%	0,78	52,53	51,45	50,48	52,53	209M	13.796
03/02/2026	-0,02%	-0,01	51,75	51,96	51,21	52,46	138M	11.653
02/02/2026	3,03%	1,52	51,76	50,25	50,14	51,84	120M	11.661
30/01/2026	1,37%	0,68	50,24	49,66	49,31	50,39	115M	10.057
29/01/2026	-0,62%	-0,31	49,56	50,00	48,71	50,23	90M	9.663
28/01/2026	1,12%	0,55	49,87	49,30	49,04	49,87	90M	10.772
27/01/2026	1,65%	0,80	49,32	48,88	48,80	49,84	88M	8.617
26/01/2026	0,41%	0,20	48,52	48,33	47,57	48,80	80M	10.032
23/01/2026	-0,58%	-0,28	48,32	48,58	47,88	48,82	90M	9.625
22/01/2026	3,03%	1,43	48,60	47,45	47,21	48,92	110M	14.163
21/01/2026	2,21%	1,02	47,17	46,65	46,24	47,18	81M	10.064
20/01/2026	-0,15%	-0,07	46,15	46,26	45,72	46,48	70M	7.213
19/01/2026	0,48%	0,22	46,22	46,08	45,73	46,69	54M	6.437
16/01/2026	0,00%	0,00	46,00	46,00	45,49	46,79	79M	9.281
15/01/2026	-2,29%	-1,08	46,00	46,45	45,16	46,94	178M	14.484
14/01/2026	1,25%	0,58	47,08	46,76	46,36	47,12	56M	6.729
13/01/2026	-1,23%	-0,58	46,50	47,09	46,09	47,10	91M	8.888
12/01/2026	-0,78%	-0,37	47,08	47,10	46,08	47,41	86M	8.735
09/01/2026	0,13%	0,06	47,45	47,40	47,03	48,07	45M	4.285
08/01/2026	-4,55%	-2,26	47,39	49,50	47,12	50,00	144M	13.536
07/01/2026	-0,70%	-0,35	49,65	49,75	48,46	49,79	164M	11.133
06/01/2026	3,46%	1,67	50,00	48,60	47,40	50,00	191M	11.841
05/01/2026	0,42%	0,20	48,33	48,08	47,63	48,65	60M	5.380
02/01/2026	-0,48%	-0,23	48,13	48,70	48,08	48,70	51M	4.581
30/12/2025	1,72%	0,82	48,36	47,91	47,73	48,60	57M	5.088
29/12/2025	-0,77%	-0,37	47,54	47,67	47,19	47,83	65M	4.237
26/12/2025	0,27%	0,13	47,91	47,66	47,30	48,06	39M	4.170
23/12/2025	2,75%	1,28	47,78	46,66	46,66	48,40	63M	6.502
22/12/2025	0,04%	0,02	46,50	46,26	46,02	46,65	55M	7.038
19/12/2025	-2,19%	-1,04	46,48	47,52	46,48	47,68	138M	8.199
18/12/2025	1,08%	0,51	47,52	47,01	46,66	47,66	99M	9.047
17/12/2025	-4,41%	-2,17	47,01	48,60	46,75	48,95	134M	13.457
16/12/2025	-0,87%	-0,43	49,18	49,45	49,18	50,22	193M	10.648
15/12/2025	0,34%	0,17	49,61	49,48	49,36	49,92	64M	7.209
12/12/2025	1,31%	0,64	49,44	48,80	48,79	49,75	63M	5.800
11/12/2025	1,18%	0,57	48,80	48,29	48,00	49,11	73M	6.970
10/12/2025	-0,74%	-0,36	48,23	48,61	47,80	48,71	76M	8.118
09/12/2025	1,12%	0,54	48,59	47,99	47,39	48,96	107M	9.572
08/12/2025	1,61%	0,76	48,05	47,66	46,95	48,13	99M	10.324
05/12/2025	-2,68%	-1,30	47,29	48,40	46,88	48,90	188M	15.495
04/12/2025	1,08%	0,52	48,59	48,13	48,06	49,43	132M	11.442
03/12/2025	0,04%	0,02	48,07	48,05	47,79	48,42	58M	6.584
02/12/2025	0,65%	0,31	48,05	47,80	47,45	48,19	80M	8.939
01/12/2025	1,17%	0,55	47,74	47,18	46,80	47,80	89M	6.506
28/11/2025	-0,65%	-0,31	47,19	47,60	46,60	47,61	91M	8.106
27/11/2025	-0,02%	-0,01	47,50	47,50	47,27	47,95	92M	8.078
26/11/2025	1,97%	0,92	47,51	46,59	46,31	47,70	75M	7.680
25/11/2025	0,19%	0,09	46,59	46,69	46,04	46,74	43M	5.574
24/11/2025	1,75%	0,80	46,50	45,78	45,41	46,51	154M	8.444
21/11/2025	0,97%	0,44	45,70	45,30	45,09	45,73	67M	9.027
19/11/2025	-1,42%	-0,65	45,26	45,81	45,17	45,86	82M	8.089
18/11/2025	-0,41%	-0,19	45,91	46,00	45,73	46,20	48M	5.766
17/11/2025	-0,90%	-0,42	46,10	46,52	46,05	46,67	55M	5.614
14/11/2025	0,04%	0,02	46,52	46,63	46,30	46,73	47M	4.791
13/11/2025	1,53%	0,70	46,50	45,99	45,92	46,76	97M	10.062
12/11/2025	-0,61%	-0,28	45,80	46,44	45,38	46,76	175M	15.616
11/11/2025	-7,64%	-3,81	46,08	50,23	46,08	50,49	361M	24.745
10/11/2025	-	-	49,89	49,59	49,33	50,01	55M	6.310

Date,Open,High,Low,Close,Volume
28-May-26,48.59,48.89,47.90,48.28,37670543
27-May-26,49.49,49.49,48.25,48.54,50787920
26-May-26,49.19,49.20,48.51,48.89,29648049
25-May-26,49.23,49.84,48.92,49.24,45232421
22-May-26,49.04,49.44,48.46,49.17,45885331
21-May-26,49.06,49.85,48.51,49.46,56056267
20-May-26,47.87,49.63,47.64,49.22,73763649
19-May-26,48.50,48.52,47.45,47.64,71277427
18-May-26,47.72,49.03,47.48,48.70,168018422
15-May-26,48.29,48.44,47.82,47.92,46426619
14-May-26,48.76,49.09,48.42,48.70,95245054
13-May-26,50.01,50.21,48.15,48.33,105832970
12-May-26,50.63,50.98,50.06,50.06,71768685
11-May-26,51.49,52.17,50.58,50.84,176238728
08-May-26,50.60,52.23,50.60,51.49,124525755
07-May-26,49.90,51.42,49.37,50.30,166204415
06-May-26,49.36,50.03,49.15,49.61,39849625
05-May-26,49.40,49.86,49.10,49.18,58027969
04-May-26,50.07,50.21,49.10,49.40,50079367
30-Apr-26,49.70,50.48,49.51,49.79,60242413
29-Apr-26,50.97,50.97,49.05,49.50,100446352
28-Apr-26,51.30,51.48,50.71,51.12,38501885
27-Apr-26,52.04,52.45,51.41,51.54,51342407
24-Apr-26,51.98,51.98,51.15,51.88,60731018
23-Apr-26,54.02,54.43,51.22,51.40,144214714
22-Apr-26,55.39,55.51,53.50,54.02,152819591
20-Apr-26,54.30,55.72,54.22,55.41,121680967
17-Apr-26,54.25,54.87,54.01,54.31,100455960
16-Apr-26,53.96,54.35,53.55,53.69,111291853
15-Apr-26,52.10,53.99,51.68,53.78,132977818
14-Apr-26,53.77,54.11,52.06,52.36,72241846
13-Apr-26,53.18,53.77,52.52,53.62,88231884
10-Apr-26,52.74,53.59,52.45,53.23,138356013
09-Apr-26,51.76,53.29,51.63,52.42,102506975
08-Apr-26,51.90,53.50,51.14,51.75,71215498
07-Apr-26,50.23,50.95,49.70,50.33,67290605
06-Apr-26,50.52,51.07,50.14,50.24,71173913
02-Apr-26,48.51,50.77,47.84,50.54,85992780
01-Apr-26,50.09,50.43,49.63,49.85,61881049
31-Mar-26,49.54,50.62,48.78,50.51,79160009
30-Mar-26,48.90,49.64,48.87,49.44,110364526
27-Mar-26,49.13,49.26,48.30,48.73,63859194
26-Mar-26,49.02,49.69,48.75,49.13,183258361
25-Mar-26,49.46,50.05,49.02,49.76,67004080
24-Mar-26,49.17,49.21,48.28,49.00,69233736
23-Mar-26,48.83,49.64,48.23,49.17,58795258
20-Mar-26,48.63,48.63,47.36,47.45,80485403
19-Mar-26,47.16,48.75,46.32,48.50,105000564
18-Mar-26,47.84,48.50,47.30,47.65,109427303
17-Mar-26,47.52,48.55,47.17,48.00,104547691
16-Mar-26,50.23,50.42,47.34,47.34,134660289
13-Mar-26,49.45,50.02,49.06,49.31,98697772
12-Mar-26,49.25,49.44,48.60,48.94,93464554
11-Mar-26,49.63,50.08,49.21,49.58,66065724
10-Mar-26,50.01,50.79,49.57,50.00,64968612
09-Mar-26,49.39,49.96,48.85,49.96,69249769
06-Mar-26,49.50,49.62,48.75,49.23,74840786
05-Mar-26,50.97,51.01,49.56,49.59,66540398
04-Mar-26,50.92,52.05,50.53,50.97,90727704
03-Mar-26,50.09,51.10,49.05,50.63,149970919
02-Mar-26,52.03,52.17,51.34,51.81,58774068
27-Feb-26,52.67,52.85,51.82,52.33,125669608
26-Feb-26,52.59,53.07,52.29,52.75,74861371
25-Feb-26,52.58,53.10,52.22,52.59,79377720
24-Feb-26,51.87,52.69,51.29,52.57,104112519
23-Feb-26,51.64,52.37,51.30,51.87,100582319
20-Feb-26,51.48,51.92,50.92,51.85,101186677
19-Feb-26,51.73,52.24,51.22,51.92,60615422
18-Feb-26,51.41,52.23,50.79,51.23,69141220
13-Feb-26,51.03,51.18,50.02,51.00,62059325
12-Feb-26,52.80,52.95,51.48,51.81,292094797
11-Feb-26,53.00,53.81,52.70,53.04,135249142
10-Feb-26,52.84,53.21,52.09,52.83,91445364
09-Feb-26,52.21,53.35,51.82,52.85,112848228
06-Feb-26,50.99,52.31,50.71,52.17,160233166
05-Feb-26,52.80,53.09,50.00,50.57,246868245
04-Feb-26,51.45,52.53,50.48,52.53,208825876
03-Feb-26,51.96,52.46,51.21,51.75,138026788
02-Feb-26,50.25,51.84,50.14,51.76,120466193
30-Jan-26,49.66,50.39,49.31,50.24,115288324
29-Jan-26,50.00,50.23,48.71,49.56,90250069
28-Jan-26,49.30,49.87,49.04,49.87,90130899
27-Jan-26,48.88,49.84,48.80,49.32,88012652
26-Jan-26,48.33,48.80,47.57,48.52,80498231
23-Jan-26,48.58,48.82,47.88,48.32,90294819
22-Jan-26,47.45,48.92,47.21,48.60,109766032
21-Jan-26,46.65,47.18,46.24,47.17,80608271
20-Jan-26,46.26,46.48,45.72,46.15,69883287
19-Jan-26,46.08,46.69,45.73,46.22,53869903
16-Jan-26,46.00,46.79,45.49,46.00,79391379
15-Jan-26,46.45,46.94,45.16,46.00,178112765
14-Jan-26,46.76,47.12,46.36,47.08,56148900
13-Jan-26,47.09,47.10,46.09,46.50,90732013
12-Jan-26,47.10,47.41,46.08,47.08,86214872
09-Jan-26,47.40,48.07,47.03,47.45,45414924
08-Jan-26,49.50,50.00,47.12,47.39,144391563
07-Jan-26,49.75,49.79,48.46,49.65,163725143
06-Jan-26,48.60,50.00,47.40,50.00,191382207
05-Jan-26,48.08,48.65,47.63,48.33,59943340
02-Jan-26,48.70,48.70,48.08,48.13,50839454
30-Dec-25,47.91,48.60,47.73,48.36,57113098
29-Dec-25,47.67,47.83,47.19,47.54,64503763
26-Dec-25,47.66,48.06,47.30,47.91,39242212
23-Dec-25,46.66,48.40,46.66,47.78,62907027
22-Dec-25,46.26,46.65,46.02,46.50,55378934
19-Dec-25,47.52,47.68,46.48,46.48,137997416
18-Dec-25,47.01,47.66,46.66,47.52,98999729
17-Dec-25,48.60,48.95,46.75,47.01,133959416
16-Dec-25,49.45,50.22,49.18,49.18,192775570
15-Dec-25,49.48,49.92,49.36,49.61,63543348
12-Dec-25,48.80,49.75,48.79,49.44,63001286
11-Dec-25,48.29,49.11,48.00,48.80,73359529
10-Dec-25,48.61,48.71,47.80,48.23,75865240
09-Dec-25,47.99,48.96,47.39,48.59,106783024
08-Dec-25,47.66,48.13,46.95,48.05,98524841
05-Dec-25,48.40,48.90,46.88,47.29,187918221
04-Dec-25,48.13,49.43,48.06,48.59,132143790
03-Dec-25,48.05,48.42,47.79,48.07,58112853
02-Dec-25,47.80,48.19,47.45,48.05,80349573
01-Dec-25,47.18,47.80,46.80,47.74,89375465
28-Nov-25,47.60,47.61,46.60,47.19,91103516
27-Nov-25,47.50,47.95,47.27,47.50,92345091
26-Nov-25,46.59,47.70,46.31,47.51,74971429
25-Nov-25,46.69,46.74,46.04,46.59,42579921
24-Nov-25,45.78,46.51,45.41,46.50,153705315
21-Nov-25,45.30,45.73,45.09,45.70,66938177
19-Nov-25,45.81,45.86,45.17,45.26,82266221
18-Nov-25,46.00,46.20,45.73,45.91,47500353
17-Nov-25,46.52,46.67,46.05,46.10,54514084
14-Nov-25,46.63,46.73,46.30,46.52,46574344
13-Nov-25,45.99,46.76,45.92,46.50,97321515
12-Nov-25,46.44,46.76,45.38,45.80,175498393
11-Nov-25,50.23,50.49,46.08,46.08,360797294
10-Nov-25,49.59,50.01,49.33,49.89,55490657

*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