papéis
login
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

empresa: pssa3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/20201,68%0,9758,6657,8757,3659,2547M5.660
05/08/20201,14%0,6557,6957,0556,8158,7079M7.526
04/08/20205,36%2,9057,0454,1053,9958,28128M12.665
03/08/20200,20%0,1154,1454,8053,2855,3587M7.982
31/07/20200,06%0,0354,0354,0752,3254,1766M6.163
30/07/2020-0,06%-0,0354,0053,8153,0354,2035M4.070
29/07/20200,52%0,2854,0353,9053,3654,0330M3.777
28/07/2020-0,61%-0,3353,7554,0953,5454,5225M2.969
27/07/20200,82%0,4454,0853,8553,4654,6623M2.927
24/07/2020-1,63%-0,8953,6454,2052,6954,3538M4.619
23/07/2020-1,27%-0,7054,5355,2654,1155,4729M3.634
22/07/20200,55%0,3055,2354,6254,0555,3035M4.248
21/07/20200,16%0,0954,9355,8554,2056,4044M5.128
20/07/20200,94%0,5154,8454,3454,0055,1453M5.232
17/07/2020-0,33%-0,1854,3354,7554,3355,2524M2.664
16/07/2020-0,04%-0,0254,5154,2053,6654,8527M3.098
15/07/20200,70%0,3854,5354,7054,2055,3040M4.370
14/07/2020-0,91%-0,5054,1554,7353,5454,9931M3.242
13/07/20202,42%1,2954,6554,4854,1655,7869M7.481
10/07/2020-0,30%-0,1653,3653,5952,7353,7327M3.085
09/07/20201,98%1,0453,5252,7852,5253,5227M2.871
08/07/20200,46%0,2452,4852,2752,2753,4026M2.991
07/07/2020-1,40%-0,7452,2453,1952,0553,3335M4.882
06/07/20200,82%0,4352,9853,3952,4853,4927M3.227
03/07/20201,72%0,8952,5552,1251,4252,6220M1.621
02/07/2020-0,14%-0,0751,6652,0451,1652,4141M3.550
01/07/20202,60%1,3151,7350,6050,6051,9533M4.022
30/06/2020-3,39%-1,7750,4251,4450,4252,1048M4.937
29/06/20200,06%0,0352,1952,4451,9952,7230M3.543
26/06/2020-3,14%-1,6952,1653,7951,7053,9728M3.190
25/06/20201,89%1,0053,8552,8952,6254,0527M3.072
24/06/2020-2,85%-1,5552,8554,4052,6254,4025M2.808
23/06/20201,10%0,5954,4054,2152,9254,4032M3.625
22/06/2020-1,12%-0,6153,8154,5652,7154,7157M6.364
19/06/20202,68%1,4254,4253,8353,7155,3585M7.682
18/06/20204,35%2,2153,0051,0550,3153,0859M5.695
17/06/20201,68%0,8450,7949,9349,8751,6521M2.440
16/06/2020-2,25%-1,1549,9551,6849,9552,2743M5.108
15/06/20201,51%0,7651,1049,3749,0551,5446M5.790
12/06/2020-2,67%-1,3850,3450,1649,1651,0574M9.930
10/06/2020-1,60%-0,8451,7253,1750,7753,4433M3.799
09/06/20201,02%0,5352,5651,8051,0652,7135M4.790
08/06/2020-0,23%-0,1252,0352,5051,0153,1642M6.066
05/06/20201,30%0,6752,1551,8151,5053,6750M5.874
04/06/2020-1,42%-0,7451,4851,8250,7252,2549M5.766
03/06/20209,11%4,3652,2248,5748,0752,2279M9.474
02/06/20202,09%0,9847,8647,0647,0648,4741M5.169
01/06/2020-0,89%-0,4246,8847,5646,1547,5635M3.859
29/05/20203,37%1,5447,3046,2145,0547,3084M6.615
28/05/20201,64%0,7445,7645,2644,8346,4632M4.148
27/05/20201,60%0,7145,0244,8844,7245,9423M3.263
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--65,0166,1065,0166,2753M5.391


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito