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
28/08/2025	2,56%	1,32	52,80	51,61	51,47	52,89	153M	11.939
27/08/2025	0,96%	0,49	51,48	50,98	50,75	51,48	77M	9.132
26/08/2025	-1,09%	-0,56	50,99	51,55	50,99	52,20	1.208M	14.626
25/08/2025	1,02%	0,52	51,55	51,00	50,80	51,82	128M	10.913
22/08/2025	0,45%	0,23	51,03	50,84	50,73	51,45	176M	16.688
21/08/2025	-3,48%	-1,83	50,80	52,44	50,72	52,55	190M	12.934
20/08/2025	1,58%	0,82	52,63	51,57	51,51	52,86	119M	12.303

19/08/2025	-2,45%	-1,30	51,81	52,44	51,78	52,69	68M	7.102
18/08/2025	1,43%	0,75	53,11	52,05	51,87	53,60	142M	13.051
15/08/2025	-1,82%	-0,97	52,36	53,30	52,16	53,30	89M	8.880
14/08/2025	-3,05%	-1,68	53,33	54,91	53,27	54,91	135M	12.164
13/08/2025	0,00%	0,00	55,01	56,77	54,75	57,21	206M	17.294
12/08/2025	3,01%	1,61	55,01	53,40	53,11	55,24	191M	17.868
11/08/2025	-0,21%	-0,11	53,40	53,19	53,19	53,99	108M	9.588
08/08/2025	1,27%	0,67	53,51	52,74	52,73	54,30	140M	14.305
07/08/2025	-0,36%	-0,19	52,84	53,00	52,58	53,30	86M	9.222
06/08/2025	0,13%	0,07	53,03	53,24	52,96	53,86	92M	11.514
05/08/2025	-0,60%	-0,32	52,96	53,33	52,48	54,04	306M	10.251
04/08/2025	1,93%	1,01	53,28	52,46	52,22	53,61	147M	14.504
01/08/2025	0,73%	0,38	52,27	52,45	51,95	52,64	108M	10.017
31/07/2025	0,35%	0,18	51,89	51,42	51,06	51,91	85M	8.516
30/07/2025	1,17%	0,60	51,71	50,91	50,89	52,07	112M	10.360
29/07/2025	0,22%	0,11	51,11	51,21	51,03	51,61	52M	6.333
28/07/2025	-0,58%	-0,30	51,00	51,58	50,68	51,80	77M	6.353
25/07/2025	-0,64%	-0,33	51,30	51,81	51,14	52,10	33M	3.934
24/07/2025	-0,90%	-0,47	51,63	52,04	51,31	52,04	119M	6.436
23/07/2025	0,97%	0,50	52,10	51,60	51,50	52,36	63M	6.559
22/07/2025	-0,86%	-0,45	51,60	52,00	51,59	53,00	86M	9.143
21/07/2025	0,46%	0,24	52,05	51,84	51,66	52,71	88M	10.408
18/07/2025	-0,37%	-0,19	51,81	51,51	51,36	52,05	123M	9.639
17/07/2025	0,93%	0,48	52,00	51,20	50,86	52,11	126M	11.132
16/07/2025	-2,02%	-1,06	51,52	52,73	51,08	52,91	63M	7.072
15/07/2025	-0,44%	-0,23	52,58	52,82	52,40	53,64	55M	7.170
14/07/2025	0,88%	0,46	52,81	52,14	51,64	53,24	371M	9.635
11/07/2025	-1,34%	-0,71	52,35	52,98	51,93	53,20	57M	7.051
10/07/2025	0,34%	0,18	53,06	52,38	52,08	53,17	114M	12.391
09/07/2025	-2,69%	-1,46	52,88	54,34	52,65	54,48	113M	13.406
08/07/2025	-1,65%	-0,91	54,34	55,23	54,24	55,34	109M	11.344
07/07/2025	-2,49%	-1,41	55,25	56,65	54,72	56,96	126M	12.493
04/07/2025	0,09%	0,05	56,66	56,55	56,30	57,09	66M	7.082
03/07/2025	3,68%	2,01	56,61	54,54	54,28	56,78	180M	12.019
02/07/2025	-0,31%	-0,17	54,60	54,71	54,01	54,84	122M	13.771
01/07/2025	1,09%	0,59	54,77	55,27	54,24	55,43	79M	8.629
27/06/2025	-0,64%	-0,35	54,18	53,89	53,10	54,19	134M	9.968
26/06/2025	1,17%	0,63	54,53	53,80	53,80	54,58	100M	8.390
25/06/2025	-0,17%	-0,09	53,90	53,67	53,33	54,04	77M	8.840
24/06/2025	1,07%	0,57	53,99	53,40	53,14	54,84	129M	10.478
23/06/2025	-0,15%	-0,08	53,42	53,58	53,02	53,86	125M	12.297
20/06/2025	-0,26%	-0,14	53,50	53,62	52,96	53,62	77M	6.113
18/06/2025	-0,50%	-0,27	53,64	53,88	52,96	53,88	74M	9.810
17/06/2025	0,41%	0,22	53,91	53,63	53,15	53,91	66M	9.477
16/06/2025	1,32%	0,70	53,69	53,46	53,06	53,79	63M	7.998
13/06/2025	-0,75%	-0,40	52,99	53,17	52,46	53,36	71M	9.146
12/06/2025	1,79%	0,94	53,39	52,44	52,28	53,39	66M	7.251
11/06/2025	0,33%	0,17	52,45	52,22	51,76	52,56	148M	12.451
10/06/2025	0,19%	0,10	52,28	52,41	51,54	52,45	121M	8.195
09/06/2025	-0,63%	-0,33	52,18	52,45	51,83	52,69	138M	10.974
06/06/2025	-0,17%	-0,09	52,51	52,47	52,25	53,10	91M	8.526
05/06/2025	0,46%	0,24	52,60	52,40	51,95	52,61	152M	10.564
04/06/2025	-0,19%	-0,10	52,36	52,65	52,09	53,15	70M	8.412
03/06/2025	0,15%	0,08	52,46	52,38	52,00	52,86	114M	11.373
02/06/2025	0,60%	0,31	52,38	52,35	51,67	52,58	115M	10.322
30/05/2025	1,11%	0,57	52,07	51,58	50,95	52,19	183M	10.843
29/05/2025	1,80%	0,91	51,50	50,28	50,28	52,01	164M	14.351
28/05/2025	1,04%	0,52	50,59	50,07	49,61	51,05	134M	8.980
27/05/2025	1,03%	0,51	50,07	50,49	49,51	50,71	51M	7.099
26/05/2025	0,12%	0,06	49,56	49,50	49,13	49,86	47M	4.729
23/05/2025	2,40%	1,16	49,50	48,18	47,44	49,54	99M	9.308
22/05/2025	1,30%	0,62	48,34	47,59	47,52	49,11	86M	11.136
21/05/2025	-4,37%	-2,18	47,72	49,35	47,56	49,36	149M	12.544
20/05/2025	1,30%	0,64	49,90	49,27	48,99	49,90	57M	6.885
19/05/2025	0,22%	0,11	49,26	49,00	48,76	49,92	70M	8.995
16/05/2025	3,28%	1,56	49,15	47,59	47,21	49,25	157M	9.986
15/05/2025	-1,53%	-0,74	47,59	48,30	47,17	48,46	66M	8.076
14/05/2025	4,54%	2,10	48,33	46,47	46,36	48,64	131M	14.507
13/05/2025	1,99%	0,90	46,23	45,33	45,14	46,63	96M	10.419
12/05/2025	-2,83%	-1,32	45,33	46,84	45,00	46,85	82M	10.295
09/05/2025	5,66%	2,50	46,65	44,56	44,08	47,46	227M	22.562
08/05/2025	1,22%	0,53	44,15	44,00	43,70	44,33	64M	9.095
07/05/2025	0,46%	0,20	43,62	43,27	43,12	43,62	38M	5.567
06/05/2025	0,02%	0,01	43,42	43,47	43,08	43,64	58M	7.146
05/05/2025	-0,69%	-0,30	43,41	43,72	43,33	44,38	77M	10.077
02/05/2025	-0,64%	-0,28	43,71	43,91	43,35	44,24	55M	6.933
30/04/2025	1,85%	0,80	43,99	42,97	42,86	44,22	63M	8.380
29/04/2025	0,91%	0,39	43,19	42,88	42,68	43,41	46M	6.975
28/04/2025	0,97%	0,41	42,80	42,41	42,35	42,85	47M	6.002
25/04/2025	1,27%	0,53	42,39	41,86	41,67	42,48	67M	8.273
24/04/2025	0,62%	0,26	41,86	41,71	41,55	41,95	45M	5.344
23/04/2025	1,19%	0,49	41,60	41,07	41,07	41,81	49M	7.262
22/04/2025	1,51%	0,61	41,11	40,33	40,15	41,20	41M	5.867
17/04/2025	0,25%	0,10	40,50	40,60	40,11	40,70	60M	6.416
16/04/2025	-0,05%	-0,02	40,40	40,36	40,05	40,55	51M	6.742
15/04/2025	2,07%	0,82	40,42	39,70	39,60	40,42	46M	5.940
14/04/2025	1,56%	0,61	39,60	39,27	39,08	39,71	67M	8.573
11/04/2025	0,49%	0,19	38,99	38,89	38,43	39,24	46M	6.120
10/04/2025	-2,19%	-0,87	38,80	39,19	38,55	39,49	67M	6.927
09/04/2025	1,20%	0,47	39,67	38,80	38,65	39,77	105M	14.517
08/04/2025	0,13%	0,05	39,20	39,54	39,05	39,98	114M	8.871
07/04/2025	-3,09%	-1,25	39,15	39,81	38,62	40,13	124M	13.157
04/04/2025	-1,54%	-0,63	40,40	40,67	40,20	40,85	60M	7.749
03/04/2025	-0,10%	-0,04	41,03	41,01	40,71	41,73	57M	9.838
02/04/2025	0,96%	0,39	41,07	40,68	40,52	41,33	52M	9.182
01/04/2025	1,70%	0,68	40,68	40,02	39,75	41,00	69M	10.258
31/03/2025	-2,15%	-0,88	40,00	40,10	39,47	40,21	92M	11.175
28/03/2025	-1,61%	-0,67	40,88	41,66	40,65	41,66	84M	10.156
27/03/2025	-0,69%	-0,29	41,55	42,01	41,35	42,02	130M	10.861
26/03/2025	-0,10%	-0,04	41,84	42,00	41,44	42,08	50M	7.157
25/03/2025	1,31%	0,54	41,88	41,43	41,43	42,10	68M	10.741
24/03/2025	-0,55%	-0,23	41,34	41,57	40,90	41,57	84M	8.315
21/03/2025	0,17%	0,07	41,57	41,60	41,02	41,60	83M	6.314
20/03/2025	-0,10%	-0,04	41,50	41,57	41,33	41,81	84M	11.284
19/03/2025	2,92%	1,18	41,54	40,47	40,13	41,92	171M	16.701
18/03/2025	0,93%	0,37	40,36	39,91	39,78	40,42	86M	9.832
17/03/2025	2,67%	1,04	39,99	38,99	38,72	39,99	55M	7.133
14/03/2025	1,33%	0,51	38,95	38,61	38,06	38,97	55M	9.540
13/03/2025	1,42%	0,54	38,44	38,15	37,66	38,51	49M	7.027
12/03/2025	1,64%	0,61	37,90	37,30	37,10	38,01	61M	8.727
11/03/2025	-0,29%	-0,11	37,29	37,37	36,78	37,40	64M	10.154
10/03/2025	-0,72%	-0,27	37,40	37,24	36,87	37,63	107M	12.638
07/03/2025	0,21%	0,08	37,67	37,26	37,15	37,87	97M	14.956
06/03/2025	-2,16%	-0,83	37,59	38,56	37,25	38,56	98M	15.434
05/03/2025	1,05%	0,40	38,42	37,74	37,68	38,48	59M	8.138
28/02/2025	-1,71%	-0,66	38,02	38,10	37,60	38,77	118M	15.520
27/02/2025	0,94%	0,36	38,68	38,25	38,22	38,85	72M	7.747
26/02/2025	-1,06%	-0,41	38,32	38,90	38,30	39,05	78M	7.888
25/02/2025	1,07%	0,41	38,73	38,68	38,48	39,01	61M	9.383
24/02/2025	-1,34%	-0,52	38,32	39,02	38,27	39,03	44M	7.269
21/02/2025	-0,77%	-0,30	38,84	39,13	38,59	39,30	79M	9.886
20/02/2025	-0,53%	-0,21	39,14	39,40	38,61	39,59	85M	9.912
19/02/2025	-0,10%	-0,04	39,35	39,20	38,76	39,35	52M	7.426
18/02/2025	1,13%	0,44	39,39	38,96	38,70	40,10	78M	11.235
17/02/2025	-0,87%	-0,34	38,95	39,37	38,60	39,73	122M	12.812
14/02/2025	-0,51%	-0,20	39,29	39,28	38,07	39,88	205M	23.969
13/02/2025	-	-	39,49	39,80	39,08	39,98	148M	15.288

Date,Open,High,Low,Close,Volume
28-Aug-25,51.61,52.89,51.47,52.80,152627761
27-Aug-25,50.98,51.48,50.75,51.48,77148834
26-Aug-25,51.55,52.20,50.99,50.99,1208027453
25-Aug-25,51.00,51.82,50.80,51.55,128164692
22-Aug-25,50.84,51.45,50.73,51.03,175771231
21-Aug-25,52.44,52.55,50.72,50.80,190003802
20-Aug-25,51.57,52.86,51.51,52.63,118779636
19-Aug-25,52.44,52.69,51.78,51.81,67572443
18-Aug-25,52.05,53.60,51.87,53.11,142456255
15-Aug-25,53.30,53.30,52.16,52.36,88786902
14-Aug-25,54.91,54.91,53.27,53.33,135344266
13-Aug-25,56.77,57.21,54.75,55.01,205625627
12-Aug-25,53.40,55.24,53.11,55.01,191240668
11-Aug-25,53.19,53.99,53.19,53.40,108050715
08-Aug-25,52.74,54.30,52.73,53.51,139850404
07-Aug-25,53.00,53.30,52.58,52.84,85738375
06-Aug-25,53.24,53.86,52.96,53.03,92124941
05-Aug-25,53.33,54.04,52.48,52.96,305932074
04-Aug-25,52.46,53.61,52.22,53.28,146749984
01-Aug-25,52.45,52.64,51.95,52.27,108169344
31-Jul-25,51.42,51.91,51.06,51.89,84925902
30-Jul-25,50.91,52.07,50.89,51.71,112489682
29-Jul-25,51.21,51.61,51.03,51.11,51715359
28-Jul-25,51.58,51.80,50.68,51.00,76969048
25-Jul-25,51.81,52.10,51.14,51.30,33437422
24-Jul-25,52.04,52.04,51.31,51.63,118860297
23-Jul-25,51.60,52.36,51.50,52.10,63362038
22-Jul-25,52.00,53.00,51.59,51.60,86005882
21-Jul-25,51.84,52.71,51.66,52.05,88140322
18-Jul-25,51.51,52.05,51.36,51.81,122729376
17-Jul-25,51.20,52.11,50.86,52.00,125677745
16-Jul-25,52.73,52.91,51.08,51.52,62753666
15-Jul-25,52.82,53.64,52.40,52.58,54725981
14-Jul-25,52.14,53.24,51.64,52.81,371293782
11-Jul-25,52.98,53.20,51.93,52.35,57037905
10-Jul-25,52.38,53.17,52.08,53.06,113501712
09-Jul-25,54.34,54.48,52.65,52.88,113290623
08-Jul-25,55.23,55.34,54.24,54.34,108704898
07-Jul-25,56.65,56.96,54.72,55.25,125972119
04-Jul-25,56.55,57.09,56.30,56.66,65661525
03-Jul-25,54.54,56.78,54.28,56.61,180431862
02-Jul-25,54.71,54.84,54.01,54.60,121868324
01-Jul-25,55.27,55.43,54.24,54.77,79204787
27-Jun-25,53.89,54.19,53.10,54.18,133531213
26-Jun-25,53.80,54.58,53.80,54.53,99643766
25-Jun-25,53.67,54.04,53.33,53.90,76745207
24-Jun-25,53.40,54.84,53.14,53.99,129377558
23-Jun-25,53.58,53.86,53.02,53.42,125325470
20-Jun-25,53.62,53.62,52.96,53.50,77299801
18-Jun-25,53.88,53.88,52.96,53.64,74035486
17-Jun-25,53.63,53.91,53.15,53.91,66172840
16-Jun-25,53.46,53.79,53.06,53.69,62837470
13-Jun-25,53.17,53.36,52.46,52.99,70813747
12-Jun-25,52.44,53.39,52.28,53.39,65508603
11-Jun-25,52.22,52.56,51.76,52.45,147889343
10-Jun-25,52.41,52.45,51.54,52.28,121025017
09-Jun-25,52.45,52.69,51.83,52.18,138443201
06-Jun-25,52.47,53.10,52.25,52.51,91490116
05-Jun-25,52.40,52.61,51.95,52.60,152139603
04-Jun-25,52.65,53.15,52.09,52.36,69737491
03-Jun-25,52.38,52.86,52.00,52.46,113845117
02-Jun-25,52.35,52.58,51.67,52.38,115488758
30-May-25,51.58,52.19,50.95,52.07,183371067
29-May-25,50.28,52.01,50.28,51.50,164111777
28-May-25,50.07,51.05,49.61,50.59,133547091
27-May-25,50.49,50.71,49.51,50.07,50940611
26-May-25,49.50,49.86,49.13,49.56,46530102
23-May-25,48.18,49.54,47.44,49.50,99055291
22-May-25,47.59,49.11,47.52,48.34,86150516
21-May-25,49.35,49.36,47.56,47.72,149256016
20-May-25,49.27,49.90,48.99,49.90,57004409
19-May-25,49.00,49.92,48.76,49.26,69609337
16-May-25,47.59,49.25,47.21,49.15,156914367
15-May-25,48.30,48.46,47.17,47.59,66466556
14-May-25,46.47,48.64,46.36,48.33,131220970
13-May-25,45.33,46.63,45.14,46.23,96182359
12-May-25,46.84,46.85,45.00,45.33,82042310
09-May-25,44.56,47.46,44.08,46.65,226647858
08-May-25,44.00,44.33,43.70,44.15,64387596
07-May-25,43.27,43.62,43.12,43.62,38401655
06-May-25,43.47,43.64,43.08,43.42,58072571
05-May-25,43.72,44.38,43.33,43.41,77467213
02-May-25,43.91,44.24,43.35,43.71,55135801
30-Apr-25,42.97,44.22,42.86,43.99,62642851
29-Apr-25,42.88,43.41,42.68,43.19,45959810
28-Apr-25,42.41,42.85,42.35,42.80,47477575
25-Apr-25,41.86,42.48,41.67,42.39,67113264
24-Apr-25,41.71,41.95,41.55,41.86,45484821
23-Apr-25,41.07,41.81,41.07,41.60,48875138
22-Apr-25,40.33,41.20,40.15,41.11,41410402
17-Apr-25,40.60,40.70,40.11,40.50,60465615
16-Apr-25,40.36,40.55,40.05,40.40,51170598
15-Apr-25,39.70,40.42,39.60,40.42,45761447
14-Apr-25,39.27,39.71,39.08,39.60,66821715
11-Apr-25,38.89,39.24,38.43,38.99,45971861
10-Apr-25,39.19,39.49,38.55,38.80,67009901
09-Apr-25,38.80,39.77,38.65,39.67,104860787
08-Apr-25,39.54,39.98,39.05,39.20,114100434
07-Apr-25,39.81,40.13,38.62,39.15,123758917
04-Apr-25,40.67,40.85,40.20,40.40,59945910
03-Apr-25,41.01,41.73,40.71,41.03,57132054
02-Apr-25,40.68,41.33,40.52,41.07,51884449
01-Apr-25,40.02,41.00,39.75,40.68,69176876
31-Mar-25,40.10,40.21,39.47,40.00,92210463
28-Mar-25,41.66,41.66,40.65,40.88,84233837
27-Mar-25,42.01,42.02,41.35,41.55,129926964
26-Mar-25,42.00,42.08,41.44,41.84,49608486
25-Mar-25,41.43,42.10,41.43,41.88,68350932
24-Mar-25,41.57,41.57,40.90,41.34,83798419
21-Mar-25,41.60,41.60,41.02,41.57,82699620
20-Mar-25,41.57,41.81,41.33,41.50,84142616
19-Mar-25,40.47,41.92,40.13,41.54,170574420
18-Mar-25,39.91,40.42,39.78,40.36,85751652
17-Mar-25,38.99,39.99,38.72,39.99,54714330
14-Mar-25,38.61,38.97,38.06,38.95,54897975
13-Mar-25,38.15,38.51,37.66,38.44,49284181
12-Mar-25,37.30,38.01,37.10,37.90,60984643
11-Mar-25,37.37,37.40,36.78,37.29,63540001
10-Mar-25,37.24,37.63,36.87,37.40,107211888
07-Mar-25,37.26,37.87,37.15,37.67,96504858
06-Mar-25,38.56,38.56,37.25,37.59,97831686
05-Mar-25,37.74,38.48,37.68,38.42,59014197
28-Feb-25,38.10,38.77,37.60,38.02,117529622
27-Feb-25,38.25,38.85,38.22,38.68,72337147
26-Feb-25,38.90,39.05,38.30,38.32,77814822
25-Feb-25,38.68,39.01,38.48,38.73,60955520
24-Feb-25,39.02,39.03,38.27,38.32,43988830
21-Feb-25,39.13,39.30,38.59,38.84,79166928
20-Feb-25,39.40,39.59,38.61,39.14,84768317
19-Feb-25,39.20,39.35,38.76,39.35,52091406
18-Feb-25,38.96,40.10,38.70,39.39,78086064
17-Feb-25,39.37,39.73,38.60,38.95,121501990
14-Feb-25,39.28,39.88,38.07,39.29,205171785
13-Feb-25,39.80,39.98,39.08,39.49,147686590

*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