ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
14/02/2025-0,51%-0,2039,2939,2838,0739,88205M23.969
13/02/2025-0,93%-0,3739,4939,8039,0839,98148M15.288
12/02/2025-3,84%-1,5939,8640,4839,5640,49128M19.126
11/02/2025-0,48%-0,2041,4541,7541,2441,8869M8.550
10/02/20252,21%0,9041,6540,7640,6741,9481M10.121
07/02/2025-1,33%-0,5540,7541,3040,5541,7584M12.236
06/02/2025-0,94%-0,3941,3041,6940,9941,6995M10.716
05/02/20252,41%0,9841,6940,7140,6041,8467M10.070
04/02/20250,00%0,0040,7140,7040,3440,8575M9.301
03/02/20251,80%0,7240,7139,9839,7540,7970M10.071
31/01/20250,25%0,1039,9939,8939,8240,4573M10.630
30/01/20252,65%1,0339,8939,0039,0039,9055M10.061
29/01/20250,94%0,3638,8638,5038,3739,1075M10.601
28/01/20250,39%0,1538,5038,3438,1039,66102M12.295
27/01/20250,92%0,3538,3537,8937,7638,48102M11.790
24/01/2025-0,31%-0,1238,0038,1237,5938,1746M7.682
23/01/20250,58%0,2238,1237,9737,8838,7083M9.566
22/01/20250,00%0,0037,9037,9337,8538,3156M7.405
21/01/20253,27%1,2037,9036,7036,6138,0386M11.596
20/01/2025-0,19%-0,0736,7036,5036,3936,8247M4.815
17/01/2025-1,47%-0,5536,7737,4836,3837,6394M8.464
16/01/2025-0,96%-0,3637,3237,5037,3237,9047M8.205
15/01/20252,98%1,0937,6836,6936,6537,6963M11.329
14/01/20250,16%0,0636,5936,5836,3436,7341M6.464
13/01/20250,30%0,1136,5336,4335,7836,6267M9.789
10/01/2025-0,44%-0,1636,4236,5736,2536,6755M8.413
09/01/20250,19%0,0736,5836,3036,3036,7334M5.565
08/01/2025-1,32%-0,4936,5136,9836,5037,4359M9.640
07/01/20252,29%0,8337,0036,1836,0837,0787M15.302
06/01/20254,03%1,4036,1735,5235,4436,46132M15.818
03/01/2025-4,00%-1,4534,7736,0534,7736,32307M15.309
02/01/2025-0,90%-0,3336,2236,6735,9936,6785M14.273
30/12/2024-0,05%-0,0236,5536,6236,3836,8637M5.372
27/12/2024-0,35%-0,1336,5736,7036,4336,98101M12.542
26/12/2024-1,18%-0,4436,7037,1536,6437,2959M8.091
23/12/2024-1,04%-0,3937,1437,5536,6437,5996M9.884
20/12/2024-1,16%-0,4437,5337,9736,8338,01116M11.716
19/12/2024-0,05%-0,0237,9738,2537,6738,2560M8.066
18/12/2024-0,65%-0,2537,9938,2337,6639,14116M14.706
17/12/2024-0,03%-0,0138,2438,6737,9438,69142M15.705
16/12/2024-1,03%-0,4038,2538,7438,0439,0588M12.615
13/12/2024-2,84%-1,1338,6539,8138,5139,8686M11.634
12/12/2024-1,09%-0,4439,7840,1939,6140,8197M10.235
11/12/20243,15%1,2340,2239,0038,9940,54123M11.696
10/12/2024-0,03%-0,0138,9939,3338,8739,5669M11.301
09/12/2024-0,51%-0,2039,0039,6038,8139,60138M9.771
06/12/2024-1,26%-0,5039,2039,5139,0339,6967M10.115
05/12/2024-0,50%-0,2039,7039,9039,3740,2288M11.407
04/12/20242,20%0,8639,9039,1339,0640,03129M15.581
03/12/20243,04%1,1539,0437,8837,8839,04108M16.266
02/12/20240,13%0,0537,8937,8437,3637,9995M10.051
29/11/20240,83%0,3137,8437,5336,9837,8673M11.915
28/11/2024-1,63%-0,6237,5338,1537,3738,1535M5.352
27/11/2024-2,00%-0,7838,1539,0838,1539,3147M6.218
26/11/20240,85%0,3338,9338,6038,4439,3449M6.442
25/11/20240,13%0,0538,6038,4238,3338,8051M7.121
22/11/20240,26%0,1038,5538,5238,1638,6042M6.205
21/11/2024-1,21%-0,4738,4538,9138,4038,9147M6.919
19/11/20240,39%0,1538,9238,9238,6239,1645M6.507
18/11/20240,49%0,1938,7738,8238,1938,8559M8.855
14/11/2024-0,49%-0,1938,5838,7738,1138,8055M8.428
13/11/2024-1,12%-0,4438,7739,2138,6939,4571M8.982
12/11/20241,66%0,6439,2139,1138,8639,78201M13.889
11/11/2024-0,03%-0,0138,5738,8138,4539,0994M9.508
08/11/20240,57%0,2238,5838,1437,9838,69115M10.997
07/11/2024-0,26%-0,1038,3638,4638,0938,7186M10.007
06/11/20240,94%0,3638,4638,0937,7138,6664M7.983
05/11/20241,33%0,5038,1037,6437,4138,1845M6.811
04/11/2024-1,05%-0,4037,6038,2237,3438,2483M10.296
01/11/2024-0,39%-0,1538,0037,9237,6838,29104M9.144
31/10/2024-1,55%-0,6038,1538,6138,0239,0893M10.093
30/10/20240,68%0,2638,7538,5638,5038,9460M8.376
29/10/2024-0,31%-0,1238,4938,6338,4138,8644M6.144
28/10/20240,70%0,2738,6138,3138,2138,9155M8.139
25/10/2024-0,16%-0,0638,3438,3838,1238,4538M5.657
24/10/20241,51%0,5738,4037,8637,5638,47117M8.991
23/10/20241,42%0,5337,8337,0036,9837,89116M10.077
22/10/20241,41%0,5237,3036,9236,7837,70111M12.190
21/10/2024-0,35%-0,1336,7836,9036,5237,0688M8.052
18/10/2024-0,24%-0,0936,9137,1036,5837,3067M10.039
17/10/2024-0,59%-0,2237,0037,0936,6637,1868M9.877
16/10/20240,73%0,2737,2236,9536,7837,4785M10.748
15/10/20240,93%0,3436,9536,6036,5036,9554M7.185
14/10/20240,97%0,3536,6136,4136,1636,80103M11.122
11/10/2024-1,57%-0,5836,2636,5535,4536,86169M16.531
10/10/2024-0,16%-0,0636,8437,0536,5837,08130M6.436
09/10/2024-1,18%-0,4436,9037,3236,6637,3257M8.126
08/10/20240,38%0,1437,3437,1036,9537,4259M6.710
07/10/2024-0,80%-0,3037,2037,5036,9337,5041M6.127
04/10/20241,38%0,5137,5036,9936,7137,5578M9.317
03/10/2024-0,54%-0,2036,9937,0136,7437,2182M11.406
02/10/20242,37%0,8637,1936,3336,2537,2499M12.181
01/10/2024-0,36%-0,1336,3336,9835,8336,9895M11.310
30/09/20240,03%0,0136,4636,7536,3837,0967M8.441
27/09/20240,44%0,1636,4536,2736,0536,4852M6.805
26/09/20241,11%0,4036,2936,0135,9136,3868M9.840
25/09/2024-0,08%-0,0335,8935,9635,7636,3456M6.964
24/09/20240,28%0,1035,9235,8335,4036,1067M11.094
23/09/20240,70%0,2535,8235,4435,2336,0088M15.870
20/09/2024-0,08%-0,0335,5736,4435,4936,74131M15.743
19/09/2024-0,56%-0,2035,6035,7535,4536,1864M8.239
18/09/20243,11%1,0835,8034,8134,6236,1890M13.913
17/09/2024-0,63%-0,2234,7234,8934,3934,9431M4.780
16/09/20240,09%0,0334,9434,8434,7335,0327M4.605
13/09/20240,58%0,2034,9134,8034,7435,0966M9.403
12/09/20240,96%0,3334,7134,3234,0334,7144M5.434
11/09/2024-0,38%-0,1334,3834,5034,1934,7844M6.407
10/09/20240,55%0,1934,5134,2633,7034,7852M5.919
09/09/2024-0,64%-0,2234,3234,5434,2634,6226M4.269
06/09/2024-1,34%-0,4734,5435,0034,2935,0125M3.731
05/09/20240,49%0,1735,0134,9034,5435,0337M5.245
04/09/20240,29%0,1034,8434,8034,5035,0459M6.239
03/09/2024-0,14%-0,0534,7434,6534,5935,0650M6.937
02/09/20242,14%0,7334,7934,0033,8234,9354M6.583
30/08/20240,86%0,2934,0633,7633,5034,0644M5.777
29/08/2024-0,30%-0,1033,7733,7633,3333,8642M7.526
28/08/2024-0,06%-0,0233,8733,8533,5333,9329M5.066
27/08/2024-0,32%-0,1133,8933,9733,8134,3241M6.057
26/08/2024-0,41%-0,1434,0034,1433,7734,1427M5.012
23/08/20242,31%0,7734,1433,4533,4434,4562M10.301
22/08/20240,39%0,1333,3733,2333,0233,4440M6.433
21/08/20240,64%0,2133,2433,0332,9133,4136M5.098
20/08/20240,55%0,1833,0332,8032,8033,3135M5.926
19/08/20240,34%0,1132,8532,7032,4432,9035M4.636
16/08/2024-0,88%-0,2932,7433,0332,6233,4837M5.935
15/08/20240,52%0,1733,0332,8532,7133,2149M6.729
14/08/20240,06%0,0232,8632,8932,5733,0956M8.495
13/08/20244,25%1,3432,8432,2732,0933,1588M12.829
12/08/20241,03%0,3231,5031,0130,8231,6242M6.479
09/08/20241,17%0,3631,1830,7030,5531,1847M6.870
08/08/20240,29%0,0930,8230,5030,3030,8343M6.084
07/08/2024-0,07%-0,0230,7330,6830,5430,9425M4.370
06/08/20240,33%0,1030,7530,5130,3830,8932M3.819
05/08/2024--30,6530,3930,1530,6534M5.415


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito