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
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	0,60%	0,30	49,89	49,59	49,33	50,01	55M	6.310
07/11/2025	-0,06%	-0,03	49,59	49,54	49,23	49,83	35M	4.479
06/11/2025	1,41%	0,69	49,62	49,24	48,97	50,16	87M	9.416
05/11/2025	0,31%	0,15	48,93	48,93	48,47	49,33	66M	6.952
04/11/2025	1,56%	0,75	48,78	48,03	47,91	48,98	62M	7.218
03/11/2025	-0,04%	-0,02	48,03	48,59	47,81	48,60	41M	5.548
31/10/2025	-1,05%	-0,51	48,05	48,55	47,96	48,90	56M	5.378
30/10/2025	1,34%	0,64	48,56	47,91	47,47	48,83	40M	4.791
29/10/2025	-0,17%	-0,08	47,92	48,13	47,55	48,36	100M	9.615
28/10/2025	0,86%	0,41	48,00	47,58	47,48	48,26	75M	8.304
27/10/2025	1,08%	0,51	47,59	47,33	46,96	47,62	38M	4.614
24/10/2025	-0,63%	-0,30	47,08	47,37	46,86	47,75	55M	6.821
23/10/2025	0,34%	0,16	47,38	47,49	46,85	47,60	45M	5.024
22/10/2025	0,40%	0,19	47,22	46,93	46,83	47,63	62M	6.520
21/10/2025	-0,34%	-0,16	47,03	47,19	46,60	47,19	55M	5.017
20/10/2025	1,86%	0,86	47,19	46,23	46,23	47,34	48M	5.196
17/10/2025	-0,06%	-0,03	46,33	46,23	46,01	46,55	53M	4.933
16/10/2025	-0,69%	-0,32	46,36	46,41	46,30	46,69	61M	6.529
15/10/2025	0,15%	0,07	46,68	46,40	45,93	46,81	126M	8.217
14/10/2025	-0,13%	-0,06	46,61	46,77	46,20	47,03	65M	7.237
13/10/2025	0,71%	0,33	46,67	46,60	46,26	46,95	69M	7.480
10/10/2025	-0,06%	-0,03	46,34	46,81	46,19	47,03	117M	9.448
09/10/2025	1,73%	0,79	46,37	45,82	45,42	46,43	101M	8.373
08/10/2025	-1,13%	-0,52	45,58	46,14	45,25	46,38	135M	10.310
07/10/2025	-1,94%	-0,91	46,10	46,86	45,51	46,86	198M	16.744
06/10/2025	-2,08%	-1,00	47,01	47,87	46,37	47,87	153M	12.484
03/10/2025	-1,74%	-0,85	48,01	48,90	47,55	49,09	115M	9.960
02/10/2025	-0,49%	-0,24	48,86	49,05	48,65	49,42	49M	6.313
01/10/2025	-1,52%	-0,76	49,10	49,81	49,05	50,07	61M	6.866
30/09/2025	0,46%	0,23	49,86	49,74	49,50	50,16	72M	7.513
29/09/2025	1,58%	0,77	49,63	49,01	49,00	49,81	78M	8.406
26/09/2025	-2,48%	-1,24	48,86	50,00	48,69	50,07	125M	12.240
25/09/2025	-2,13%	-1,09	50,10	51,32	49,97	51,76	113M	9.615
24/09/2025	0,27%	0,14	51,19	51,08	50,73	51,51	98M	7.028
23/09/2025	-0,33%	-0,17	51,05	51,80	50,78	51,88	75M	6.340
22/09/2025	-0,91%	-0,47	51,22	51,37	50,72	51,38	76M	6.159
19/09/2025	1,00%	0,51	51,69	51,28	51,18	51,98	130M	9.249
18/09/2025	0,55%	0,28	51,18	50,58	50,58	51,50	68M	6.940
17/09/2025	0,67%	0,34	50,90	50,56	50,23	51,36	100M	8.400
16/09/2025	0,52%	0,26	50,56	50,44	50,15	50,73	79M	7.626
15/09/2025	0,44%	0,22	50,30	50,10	50,00	50,58	69M	6.680
12/09/2025	-	-	50,08	49,76	49,70	50,48	46M	5.129

Date,Open,High,Low,Close,Volume
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
07-Nov-25,49.54,49.83,49.23,49.59,34857316
06-Nov-25,49.24,50.16,48.97,49.62,86583605
05-Nov-25,48.93,49.33,48.47,48.93,65703207
04-Nov-25,48.03,48.98,47.91,48.78,61775030
03-Nov-25,48.59,48.60,47.81,48.03,41176581
31-Oct-25,48.55,48.90,47.96,48.05,55836834
30-Oct-25,47.91,48.83,47.47,48.56,40070320
29-Oct-25,48.13,48.36,47.55,47.92,99879675
28-Oct-25,47.58,48.26,47.48,48.00,75076158
27-Oct-25,47.33,47.62,46.96,47.59,37753917
24-Oct-25,47.37,47.75,46.86,47.08,55462446
23-Oct-25,47.49,47.60,46.85,47.38,44906957
22-Oct-25,46.93,47.63,46.83,47.22,62457155
21-Oct-25,47.19,47.19,46.60,47.03,55498816
20-Oct-25,46.23,47.34,46.23,47.19,47643460
17-Oct-25,46.23,46.55,46.01,46.33,52856145
16-Oct-25,46.41,46.69,46.30,46.36,60977022
15-Oct-25,46.40,46.81,45.93,46.68,126447684
14-Oct-25,46.77,47.03,46.20,46.61,65091581
13-Oct-25,46.60,46.95,46.26,46.67,69206316
10-Oct-25,46.81,47.03,46.19,46.34,117085249
09-Oct-25,45.82,46.43,45.42,46.37,100889830
08-Oct-25,46.14,46.38,45.25,45.58,134983085
07-Oct-25,46.86,46.86,45.51,46.10,197711037
06-Oct-25,47.87,47.87,46.37,47.01,153123798
03-Oct-25,48.90,49.09,47.55,48.01,115184430
02-Oct-25,49.05,49.42,48.65,48.86,48711468
01-Oct-25,49.81,50.07,49.05,49.10,61137842
30-Sep-25,49.74,50.16,49.50,49.86,72116804
29-Sep-25,49.01,49.81,49.00,49.63,77583323
26-Sep-25,50.00,50.07,48.69,48.86,124546948
25-Sep-25,51.32,51.76,49.97,50.10,112812581
24-Sep-25,51.08,51.51,50.73,51.19,98350829
23-Sep-25,51.80,51.88,50.78,51.05,74636879
22-Sep-25,51.37,51.38,50.72,51.22,76180841
19-Sep-25,51.28,51.98,51.18,51.69,129509621
18-Sep-25,50.58,51.50,50.58,51.18,68148993
17-Sep-25,50.56,51.36,50.23,50.90,100086532
16-Sep-25,50.44,50.73,50.15,50.56,79165648
15-Sep-25,50.10,50.58,50.00,50.30,68557016
12-Sep-25,49.76,50.48,49.70,50.08,46322587

*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