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
11/10/2024	-1,57%	-0,58	36,26	36,55	35,45	36,86	169M	16.531
10/10/2024	-0,16%	-0,06	36,84	37,05	36,58	37,08	130M	6.436
09/10/2024	-1,18%	-0,44	36,90	37,32	36,66	37,32	57M	8.126
08/10/2024	0,38%	0,14	37,34	37,10	36,95	37,42	59M	6.710
07/10/2024	-0,80%	-0,30	37,20	37,50	36,93	37,50	41M	6.127
04/10/2024	1,38%	0,51	37,50	36,99	36,71	37,55	78M	9.317
03/10/2024	-0,54%	-0,20	36,99	37,01	36,74	37,21	82M	11.406

02/10/2024	2,37%	0,86	37,19	36,33	36,25	37,24	99M	12.181
01/10/2024	-0,36%	-0,13	36,33	36,98	35,83	36,98	95M	11.310
30/09/2024	0,03%	0,01	36,46	36,75	36,38	37,09	67M	8.441
27/09/2024	0,44%	0,16	36,45	36,27	36,05	36,48	52M	6.805
26/09/2024	1,11%	0,40	36,29	36,01	35,91	36,38	68M	9.840
25/09/2024	-0,08%	-0,03	35,89	35,96	35,76	36,34	56M	6.964
24/09/2024	0,28%	0,10	35,92	35,83	35,40	36,10	67M	11.094
23/09/2024	0,70%	0,25	35,82	35,44	35,23	36,00	88M	15.870
20/09/2024	-0,08%	-0,03	35,57	36,44	35,49	36,74	131M	15.743
19/09/2024	-0,56%	-0,20	35,60	35,75	35,45	36,18	64M	8.239
18/09/2024	3,11%	1,08	35,80	34,81	34,62	36,18	90M	13.913
17/09/2024	-0,63%	-0,22	34,72	34,89	34,39	34,94	31M	4.780
16/09/2024	0,09%	0,03	34,94	34,84	34,73	35,03	27M	4.605
13/09/2024	0,58%	0,20	34,91	34,80	34,74	35,09	66M	9.403
12/09/2024	0,96%	0,33	34,71	34,32	34,03	34,71	44M	5.434
11/09/2024	-0,38%	-0,13	34,38	34,50	34,19	34,78	44M	6.407
10/09/2024	0,55%	0,19	34,51	34,26	33,70	34,78	52M	5.919
09/09/2024	-0,64%	-0,22	34,32	34,54	34,26	34,62	26M	4.269
06/09/2024	-1,34%	-0,47	34,54	35,00	34,29	35,01	25M	3.731
05/09/2024	0,49%	0,17	35,01	34,90	34,54	35,03	37M	5.245
04/09/2024	0,29%	0,10	34,84	34,80	34,50	35,04	59M	6.239
03/09/2024	-0,14%	-0,05	34,74	34,65	34,59	35,06	50M	6.937
02/09/2024	2,14%	0,73	34,79	34,00	33,82	34,93	54M	6.583
30/08/2024	0,86%	0,29	34,06	33,76	33,50	34,06	44M	5.777
29/08/2024	-0,30%	-0,10	33,77	33,76	33,33	33,86	42M	7.526
28/08/2024	-0,06%	-0,02	33,87	33,85	33,53	33,93	29M	5.066
27/08/2024	-0,32%	-0,11	33,89	33,97	33,81	34,32	41M	6.057
26/08/2024	-0,41%	-0,14	34,00	34,14	33,77	34,14	27M	5.012
23/08/2024	2,31%	0,77	34,14	33,45	33,44	34,45	62M	10.301
22/08/2024	0,39%	0,13	33,37	33,23	33,02	33,44	40M	6.433
21/08/2024	0,64%	0,21	33,24	33,03	32,91	33,41	36M	5.098
20/08/2024	0,55%	0,18	33,03	32,80	32,80	33,31	35M	5.926
19/08/2024	0,34%	0,11	32,85	32,70	32,44	32,90	35M	4.636
16/08/2024	-0,88%	-0,29	32,74	33,03	32,62	33,48	37M	5.935
15/08/2024	0,52%	0,17	33,03	32,85	32,71	33,21	49M	6.729
14/08/2024	0,06%	0,02	32,86	32,89	32,57	33,09	56M	8.495
13/08/2024	4,25%	1,34	32,84	32,27	32,09	33,15	88M	12.829
12/08/2024	1,03%	0,32	31,50	31,01	30,82	31,62	42M	6.479
09/08/2024	1,17%	0,36	31,18	30,70	30,55	31,18	47M	6.870
08/08/2024	0,29%	0,09	30,82	30,50	30,30	30,83	43M	6.084
07/08/2024	-0,07%	-0,02	30,73	30,68	30,54	30,94	25M	4.370
06/08/2024	0,33%	0,10	30,75	30,51	30,38	30,89	32M	3.819
05/08/2024	-0,36%	-0,11	30,65	30,39	30,15	30,65	34M	5.415
02/08/2024	-0,29%	-0,09	30,76	30,60	30,51	30,95	55M	4.859
01/08/2024	0,82%	0,25	30,85	30,70	30,65	30,96	47M	5.518
31/07/2024	1,22%	0,37	30,60	30,20	30,20	30,75	141M	6.796
30/07/2024	-0,13%	-0,04	30,23	30,27	30,01	30,29	34M	3.477
29/07/2024	0,20%	0,06	30,27	30,21	29,97	30,28	31M	2.759
26/07/2024	0,37%	0,11	30,21	30,26	30,03	30,38	77M	7.503
25/07/2024	0,33%	0,10	30,10	30,01	29,91	30,35	28M	4.630
24/07/2024	-0,66%	-0,20	30,00	30,16	29,96	30,25	23M	3.019
23/07/2024	-0,66%	-0,20	30,20	30,47	30,00	30,65	33M	4.569
22/07/2024	0,30%	0,09	30,40	30,30	30,17	30,40	36M	3.993
19/07/2024	-2,00%	-0,62	30,31	31,05	30,24	31,06	28M	3.963
18/07/2024	0,26%	0,08	30,93	31,00	30,67	31,03	76M	8.453
17/07/2024	0,72%	0,22	30,85	30,63	30,63	30,86	26M	4.815
16/07/2024	-0,39%	-0,12	30,63	30,74	30,63	30,95	39M	4.880
15/07/2024	0,16%	0,05	30,75	30,66	30,32	30,90	32M	4.536
12/07/2024	3,82%	1,13	30,70	29,61	29,60	30,85	73M	9.645
11/07/2024	0,44%	0,13	29,57	29,45	29,31	29,60	89M	6.399
10/07/2024	0,14%	0,04	29,44	29,35	29,17	29,63	31M	4.575
09/07/2024	-0,64%	-0,19	29,40	29,59	29,30	29,59	36M	5.756
08/07/2024	-1,04%	-0,31	29,59	29,90	29,38	29,90	43M	6.273
05/07/2024	-0,80%	-0,24	29,90	30,23	29,73	30,33	36M	6.677
04/07/2024	0,27%	0,08	30,14	30,06	30,01	30,47	21M	4.935
03/07/2024	-1,05%	-0,32	30,06	30,29	30,03	30,48	31M	6.000
02/07/2024	-0,62%	-0,19	30,38	30,61	30,05	30,63	51M	4.896
01/07/2024	-1,23%	-0,38	30,57	30,70	30,41	30,79	26M	4.236
28/06/2024	0,06%	0,02	30,95	31,02	30,82	31,16	30M	4.056
27/06/2024	1,18%	0,36	30,93	30,66	30,50	30,93	46M	6.058
26/06/2024	0,39%	0,12	30,57	30,50	30,16	30,57	57M	4.806
25/06/2024	0,23%	0,07	30,45	30,50	30,08	30,50	18M	2.218
24/06/2024	2,12%	0,63	30,38	29,87	29,68	30,67	61M	8.237
21/06/2024	0,85%	0,25	29,75	29,50	29,42	29,86	64M	9.153
20/06/2024	0,65%	0,19	29,50	29,33	29,18	29,58	49M	5.942
19/06/2024	0,21%	0,06	29,31	29,24	29,04	29,38	41M	4.524
18/06/2024	-0,44%	-0,13	29,25	29,50	29,00	29,50	75M	5.818
17/06/2024	-0,84%	-0,25	29,38	29,70	29,30	29,86	35M	4.751
14/06/2024	-0,10%	-0,03	29,63	29,75	29,22	29,75	44M	5.660
13/06/2024	0,24%	0,07	29,66	29,34	29,26	29,71	40M	5.591
12/06/2024	-1,66%	-0,50	29,59	30,15	29,49	30,23	36M	4.572
11/06/2024	0,97%	0,29	30,09	29,74	29,71	30,13	41M	5.165
10/06/2024	-0,40%	-0,12	29,80	29,92	29,55	29,99	31M	5.012
07/06/2024	-0,66%	-0,20	29,92	30,11	29,70	30,12	28M	4.411
06/06/2024	0,33%	0,10	30,12	30,02	29,78	30,35	40M	5.653
05/06/2024	-0,46%	-0,14	30,02	30,19	29,94	30,41	25M	5.046
04/06/2024	0,07%	0,02	30,16	30,02	29,77	30,31	35M	4.122
03/06/2024	-0,69%	-0,21	30,14	30,38	29,53	30,53	52M	7.601
31/05/2024	0,20%	0,06	30,35	30,83	30,15	31,09	87M	7.818
29/05/2024	0,66%	0,20	30,29	30,18	29,89	30,40	42M	6.657
28/05/2024	-0,69%	-0,21	30,09	30,67	29,95	30,67	41M	3.829
27/05/2024	-0,49%	-0,15	30,30	30,45	29,97	30,58	31M	3.997
24/05/2024	0,83%	0,25	30,45	30,30	30,21	30,54	44M	6.986
23/05/2024	0,67%	0,20	30,20	30,00	29,49	30,20	113M	8.962
22/05/2024	-4,03%	-1,26	30,00	31,10	29,89	31,11	68M	5.846
21/05/2024	0,19%	0,06	31,26	31,20	30,90	31,35	31M	5.423
20/05/2024	-0,41%	-0,13	31,20	31,36	30,95	31,64	56M	8.298
17/05/2024	1,36%	0,42	31,33	30,83	30,76	31,57	164M	8.773
16/05/2024	-1,09%	-0,34	30,91	31,09	30,60	31,70	81M	9.173
15/05/2024	9,38%	2,68	31,25	29,63	29,38	31,48	269M	28.355
14/05/2024	1,67%	0,47	28,57	28,10	28,06	28,57	66M	5.949
13/05/2024	-1,51%	-0,43	28,10	28,48	28,10	28,65	43M	6.830
10/05/2024	-0,83%	-0,24	28,53	28,80	28,53	29,10	44M	6.003
09/05/2024	-2,44%	-0,72	28,77	29,49	28,69	29,49	77M	7.279
08/05/2024	0,07%	0,02	29,49	29,37	29,26	29,74	185M	11.226
07/05/2024	-1,11%	-0,33	29,47	29,91	29,19	29,92	98M	14.613
06/05/2024	-0,47%	-0,14	29,80	29,77	29,71	30,15	44M	5.877
03/05/2024	0,23%	0,07	29,94	30,11	29,78	30,23	97M	8.302
02/05/2024	-0,30%	-0,09	29,87	30,21	29,62	30,21	62M	9.448
30/04/2024	-0,33%	-0,10	29,96	30,00	29,88	30,22	43M	4.970
29/04/2024	-0,79%	-0,24	30,06	30,40	29,72	30,41	54M	7.069
26/04/2024	1,20%	0,36	30,30	29,95	29,95	30,43	74M	6.948
25/04/2024	1,01%	0,30	29,94	29,65	29,54	30,09	77M	8.447
24/04/2024	1,33%	0,39	29,64	29,25	29,12	29,86	61M	7.583
23/04/2024	-0,95%	-0,28	29,25	29,48	29,16	29,52	61M	5.425
22/04/2024	-0,30%	-0,09	29,53	29,72	29,37	29,89	30M	5.359
19/04/2024	-0,03%	-0,01	29,62	29,54	29,41	29,84	61M	7.034
18/04/2024	-0,27%	-0,08	29,63	29,71	29,39	29,85	38M	8.213
17/04/2024	-0,60%	-0,18	29,71	29,90	29,61	30,15	52M	6.930
16/04/2024	-1,65%	-0,50	29,89	30,19	29,85	30,30	49M	7.170
15/04/2024	-0,82%	-0,25	30,39	30,43	30,32	30,75	69M	8.055
12/04/2024	-1,16%	-0,36	30,64	30,90	30,45	31,18	51M	7.204
11/04/2024	0,06%	0,02	31,00	30,98	30,62	31,08	41M	5.769
10/04/2024	-0,55%	-0,17	30,98	31,14	30,91	31,27	44M	4.749
09/04/2024	-0,51%	-0,16	31,15	31,40	30,87	31,52	30M	4.960
08/04/2024	0,03%	0,01	31,31	31,50	31,02	31,50	29M	5.700
05/04/2024	-	-	31,30	31,50	31,21	31,70	30M	4.950

Date,Open,High,Low,Close,Volume
11-Oct-24,36.55,36.86,35.45,36.26,168779354
10-Oct-24,37.05,37.08,36.58,36.84,130359508
09-Oct-24,37.32,37.32,36.66,36.90,57110912
08-Oct-24,37.10,37.42,36.95,37.34,58529420
07-Oct-24,37.50,37.50,36.93,37.20,40729732
04-Oct-24,36.99,37.55,36.71,37.50,77705187
03-Oct-24,37.01,37.21,36.74,36.99,82005487
02-Oct-24,36.33,37.24,36.25,37.19,99298572
01-Oct-24,36.98,36.98,35.83,36.33,94795975
30-Sep-24,36.75,37.09,36.38,36.46,67277292
27-Sep-24,36.27,36.48,36.05,36.45,52307832
26-Sep-24,36.01,36.38,35.91,36.29,68039821
25-Sep-24,35.96,36.34,35.76,35.89,56290696
24-Sep-24,35.83,36.10,35.40,35.92,67281614
23-Sep-24,35.44,36.00,35.23,35.82,87794688
20-Sep-24,36.44,36.74,35.49,35.57,130501410
19-Sep-24,35.75,36.18,35.45,35.60,64134802
18-Sep-24,34.81,36.18,34.62,35.80,90332104
17-Sep-24,34.89,34.94,34.39,34.72,31473438
16-Sep-24,34.84,35.03,34.73,34.94,27328249
13-Sep-24,34.80,35.09,34.74,34.91,65792904
12-Sep-24,34.32,34.71,34.03,34.71,43992519
11-Sep-24,34.50,34.78,34.19,34.38,43896404
10-Sep-24,34.26,34.78,33.70,34.51,51635999
09-Sep-24,34.54,34.62,34.26,34.32,25659093
06-Sep-24,35.00,35.01,34.29,34.54,25460195
05-Sep-24,34.90,35.03,34.54,35.01,36635385
04-Sep-24,34.80,35.04,34.50,34.84,58631034
03-Sep-24,34.65,35.06,34.59,34.74,50295930
02-Sep-24,34.00,34.93,33.82,34.79,54246193
30-Aug-24,33.76,34.06,33.50,34.06,43855959
29-Aug-24,33.76,33.86,33.33,33.77,41794692
28-Aug-24,33.85,33.93,33.53,33.87,28830917
27-Aug-24,33.97,34.32,33.81,33.89,40748753
26-Aug-24,34.14,34.14,33.77,34.00,27260830
23-Aug-24,33.45,34.45,33.44,34.14,61847716
22-Aug-24,33.23,33.44,33.02,33.37,40283820
21-Aug-24,33.03,33.41,32.91,33.24,35759319
20-Aug-24,32.80,33.31,32.80,33.03,34929628
19-Aug-24,32.70,32.90,32.44,32.85,34622479
16-Aug-24,33.03,33.48,32.62,32.74,36699680
15-Aug-24,32.85,33.21,32.71,33.03,48633937
14-Aug-24,32.89,33.09,32.57,32.86,56491246
13-Aug-24,32.27,33.15,32.09,32.84,87744710
12-Aug-24,31.01,31.62,30.82,31.50,41573459
09-Aug-24,30.70,31.18,30.55,31.18,47001595
08-Aug-24,30.50,30.83,30.30,30.82,43199164
07-Aug-24,30.68,30.94,30.54,30.73,25082331
06-Aug-24,30.51,30.89,30.38,30.75,31754895
05-Aug-24,30.39,30.65,30.15,30.65,33895624
02-Aug-24,30.60,30.95,30.51,30.76,55213233
01-Aug-24,30.70,30.96,30.65,30.85,47402423
31-Jul-24,30.20,30.75,30.20,30.60,141284407
30-Jul-24,30.27,30.29,30.01,30.23,34475745
29-Jul-24,30.21,30.28,29.97,30.27,30960604
26-Jul-24,30.26,30.38,30.03,30.21,76698358
25-Jul-24,30.01,30.35,29.91,30.10,28431523
24-Jul-24,30.16,30.25,29.96,30.00,22817635
23-Jul-24,30.47,30.65,30.00,30.20,33175209
22-Jul-24,30.30,30.40,30.17,30.40,36176708
19-Jul-24,31.05,31.06,30.24,30.31,27896227
18-Jul-24,31.00,31.03,30.67,30.93,75514480
17-Jul-24,30.63,30.86,30.63,30.85,26215960
16-Jul-24,30.74,30.95,30.63,30.63,39419798
15-Jul-24,30.66,30.90,30.32,30.75,32462740
12-Jul-24,29.61,30.85,29.60,30.70,72756174
11-Jul-24,29.45,29.60,29.31,29.57,89264652
10-Jul-24,29.35,29.63,29.17,29.44,30765736
09-Jul-24,29.59,29.59,29.30,29.40,35549140
08-Jul-24,29.90,29.90,29.38,29.59,42610757
05-Jul-24,30.23,30.33,29.73,29.90,36177352
04-Jul-24,30.06,30.47,30.01,30.14,20989019
03-Jul-24,30.29,30.48,30.03,30.06,31227364
02-Jul-24,30.61,30.63,30.05,30.38,50711294
01-Jul-24,30.70,30.79,30.41,30.57,25541559
28-Jun-24,31.02,31.16,30.82,30.95,30316748
27-Jun-24,30.66,30.93,30.50,30.93,46076213
26-Jun-24,30.50,30.57,30.16,30.57,57439857
25-Jun-24,30.50,30.50,30.08,30.45,18051082
24-Jun-24,29.87,30.67,29.68,30.38,61432201
21-Jun-24,29.50,29.86,29.42,29.75,63916188
20-Jun-24,29.33,29.58,29.18,29.50,48828433
19-Jun-24,29.24,29.38,29.04,29.31,40892184
18-Jun-24,29.50,29.50,29.00,29.25,74815771
17-Jun-24,29.70,29.86,29.30,29.38,34516473
14-Jun-24,29.75,29.75,29.22,29.63,43507447
13-Jun-24,29.34,29.71,29.26,29.66,40221035
12-Jun-24,30.15,30.23,29.49,29.59,35853503
11-Jun-24,29.74,30.13,29.71,30.09,41096453
10-Jun-24,29.92,29.99,29.55,29.80,31072053
07-Jun-24,30.11,30.12,29.70,29.92,27982111
06-Jun-24,30.02,30.35,29.78,30.12,40072597
05-Jun-24,30.19,30.41,29.94,30.02,24527720
04-Jun-24,30.02,30.31,29.77,30.16,35236988
03-Jun-24,30.38,30.53,29.53,30.14,51826850
31-May-24,30.83,31.09,30.15,30.35,86725667
29-May-24,30.18,30.40,29.89,30.29,41943898
28-May-24,30.67,30.67,29.95,30.09,41260051
27-May-24,30.45,30.58,29.97,30.30,31146618
24-May-24,30.30,30.54,30.21,30.45,43575259
23-May-24,30.00,30.20,29.49,30.20,112506088
22-May-24,31.10,31.11,29.89,30.00,68002507
21-May-24,31.20,31.35,30.90,31.26,31106703
20-May-24,31.36,31.64,30.95,31.20,56196963
17-May-24,30.83,31.57,30.76,31.33,163936071
16-May-24,31.09,31.70,30.60,30.91,81434794
15-May-24,29.63,31.48,29.38,31.25,269378031
14-May-24,28.10,28.57,28.06,28.57,66054457
13-May-24,28.48,28.65,28.10,28.10,43436467
10-May-24,28.80,29.10,28.53,28.53,43926548
09-May-24,29.49,29.49,28.69,28.77,76593368
08-May-24,29.37,29.74,29.26,29.49,185141663
07-May-24,29.91,29.92,29.19,29.47,98126593
06-May-24,29.77,30.15,29.71,29.80,44382573
03-May-24,30.11,30.23,29.78,29.94,97386303
02-May-24,30.21,30.21,29.62,29.87,61540880
30-Apr-24,30.00,30.22,29.88,29.96,42527076
29-Apr-24,30.40,30.41,29.72,30.06,53761967
26-Apr-24,29.95,30.43,29.95,30.30,74335063
25-Apr-24,29.65,30.09,29.54,29.94,77150383
24-Apr-24,29.25,29.86,29.12,29.64,61157033
23-Apr-24,29.48,29.52,29.16,29.25,60919269
22-Apr-24,29.72,29.89,29.37,29.53,30167009
19-Apr-24,29.54,29.84,29.41,29.62,61427069
18-Apr-24,29.71,29.85,29.39,29.63,38261717
17-Apr-24,29.90,30.15,29.61,29.71,52069041
16-Apr-24,30.19,30.30,29.85,29.89,48672592
15-Apr-24,30.43,30.75,30.32,30.39,68773103
12-Apr-24,30.90,31.18,30.45,30.64,50583494
11-Apr-24,30.98,31.08,30.62,31.00,41056143
10-Apr-24,31.14,31.27,30.91,30.98,44034566
09-Apr-24,31.40,31.52,30.87,31.15,30056086
08-Apr-24,31.50,31.50,31.02,31.31,29416296
05-Apr-24,31.50,31.70,31.21,31.30,29867455

*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