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

papéis
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
28/03/2024-0,86%-0,2731,2831,5231,2131,6332M5.360
27/03/20241,28%0,4031,5531,2531,1231,6943M8.035
26/03/20240,71%0,2231,1530,9430,9431,4131M4.731
25/03/2024-0,06%-0,0230,9330,9530,7631,2022M3.453
22/03/2024-1,18%-0,3730,9531,2530,7931,2922M3.337
21/03/2024-0,89%-0,2831,3231,7431,0231,7440M6.060
20/03/20240,73%0,2331,6031,4831,4831,8568M6.057
19/03/20241,36%0,4231,3730,9530,9031,4552M6.465
18/03/20240,65%0,2030,9530,7530,5231,1245M5.544
15/03/2024-0,26%-0,0830,7530,9030,6031,0241M3.949
14/03/20240,49%0,1530,8330,7930,6031,0142M6.059
13/03/2024-1,54%-0,4830,6831,1630,6031,1742M5.564
12/03/20240,65%0,2031,1631,0030,4831,3246M6.546
11/03/2024-0,45%-0,1430,9631,1130,7131,3036M5.158
08/03/20240,75%0,2331,1030,7230,2431,2566M10.300
07/03/20245,61%1,6430,8730,2030,0430,88104M13.913
06/03/20241,70%0,4929,2328,7428,5529,4475M11.480
05/03/20240,84%0,2428,7428,5028,3528,7429M7.033
04/03/2024-0,38%-0,1128,5028,7428,3128,8554M7.681
01/03/20240,18%0,0528,6128,5728,2528,6461M8.495
29/02/2024-2,12%-0,6228,5629,1728,3129,1773M11.476
28/02/20245,95%1,6429,1827,8527,8429,44220M26.517
27/02/20243,15%0,8427,5426,8326,7727,7269M9.733
26/02/2024-0,19%-0,0526,7026,7526,6526,9338M5.539
23/02/20240,45%0,1226,7526,6426,6126,9848M6.712
22/02/20241,18%0,3126,6326,3426,1726,7338M7.828
21/02/20240,15%0,0426,3226,3326,1626,3944M5.919
20/02/20241,08%0,2826,2825,9625,9226,4938M5.747
19/02/2024-0,46%-0,1226,0026,0425,8226,1324M4.593
16/02/2024-0,15%-0,0426,1226,1625,7426,4066M8.923
15/02/20240,96%0,2526,1625,8825,8126,4562M10.853
14/02/2024-2,78%-0,7425,9126,6425,5826,6549M7.792
09/02/20240,60%0,1626,6526,5226,4026,8678M7.342
08/02/2024-4,20%-1,1626,4927,7026,2027,7280M12.177
07/02/20240,62%0,1727,6527,4827,4327,7889M9.020
06/02/20241,63%0,4427,4827,0627,0627,5028M4.939
05/02/20240,60%0,1627,0426,8926,7727,0938M5.724
02/02/20240,34%0,0926,8826,8026,6327,0336M5.300
01/02/20240,41%0,1126,7926,6826,5527,0432M4.746
31/01/20240,57%0,1526,6826,5226,3926,9527M3.903
30/01/2024-1,30%-0,3526,5326,9926,3926,9924M4.697
29/01/20240,22%0,0626,8826,9026,7327,0237M6.289
26/01/2024-1,07%-0,2926,8227,1226,7827,2945M8.503
25/01/2024-1,53%-0,4227,1127,6027,1127,6029M4.813
24/01/20240,40%0,1127,5327,4727,0727,6131M7.051
23/01/2024-0,83%-0,2327,4227,4727,2027,5854M6.843
22/01/2024-0,18%-0,0527,6527,7027,4927,8427M5.333
19/01/20240,91%0,2527,7027,4527,3527,8136M5.266
18/01/20241,52%0,4127,4527,2827,0027,4539M5.018
17/01/2024-0,84%-0,2327,0427,2326,8327,3165M7.478
16/01/2024-1,91%-0,5327,2727,7427,0227,7468M9.687
15/01/20241,09%0,3027,8027,5027,1527,9937M6.153
12/01/2024-1,11%-0,3127,5027,8127,2828,0274M8.865
11/01/2024-0,93%-0,2627,8128,1927,5128,1954M4.824
10/01/2024-1,37%-0,3928,0728,5027,8928,5048M7.995
09/01/2024-0,59%-0,1728,4628,6328,2928,6831M4.827
08/01/20240,25%0,0728,6328,5628,3228,8124M4.045
05/01/20240,39%0,1128,5628,4528,1928,6126M2.946
04/01/2024-0,84%-0,2428,4528,6928,2028,6922M4.445
03/01/20240,46%0,1328,6928,5628,5028,9518M3.296
02/01/2024-0,63%-0,1828,5628,7428,4428,7429M5.775
28/12/2023-2,24%-0,6628,7428,7628,6929,0422M2.590
27/12/20231,38%0,4029,4029,0528,8329,4026M3.473
26/12/2023-0,17%-0,0529,0029,0528,7729,2131M5.039
22/12/20231,57%0,4529,0528,6228,6029,1538M6.291
21/12/20230,99%0,2828,6028,4028,2428,6454M5.007
20/12/2023-0,77%-0,2228,3228,5227,7628,6461M8.500
19/12/2023-0,35%-0,1028,5428,6328,3728,8435M5.053
18/12/2023-0,83%-0,2428,6428,8828,2928,9339M4.753
15/12/20232,09%0,5928,8828,2528,1928,8861M7.362
14/12/2023-0,46%-0,1328,2928,4328,1528,7947M7.504
13/12/20230,60%0,1728,4228,2527,6928,4243M6.751
12/12/20230,43%0,1228,2528,1928,0228,4624M3.974
11/12/2023-0,04%-0,0128,1328,0427,8928,4264M7.169
08/12/2023-1,44%-0,4128,1428,5528,1228,5569M6.370
07/12/2023-0,24%-0,0728,5528,6328,3928,8644M4.801
06/12/2023-0,62%-0,1828,6228,8028,5228,9132M5.299
05/12/20230,35%0,1028,8028,6428,5529,2153M7.713
04/12/20230,74%0,2128,7028,3928,2128,7441M7.435
01/12/20231,75%0,4928,4928,1627,6228,4951M7.422
30/11/20231,05%0,2928,0027,6627,6028,1233M6.372
29/11/2023-1,07%-0,3027,7128,0527,5928,1859M8.255
28/11/20230,86%0,2428,0127,7527,6428,1729M5.922
27/11/20230,40%0,1127,7727,5927,2627,8836M7.407
24/11/2023-0,90%-0,2527,6627,9127,2927,9830M4.737
23/11/20231,38%0,3827,9127,4327,3728,2029M5.745
22/11/20231,44%0,3927,5327,1327,0327,5527M5.089
21/11/2023-0,48%-0,1327,1427,2926,8627,3844M7.823
20/11/20230,22%0,0627,2727,2127,0327,4733M4.792
17/11/2023-3,41%-0,9627,2128,0827,1328,2462M10.535
16/11/20231,40%0,3928,1727,8027,7028,2662M11.058
14/11/20230,76%0,2127,7827,5727,5428,1062M9.159
13/11/20230,51%0,1427,5727,4327,3427,6833M5.924
10/11/20232,93%0,7827,4326,9526,8327,49136M17.194
09/11/2023-0,71%-0,1926,6526,9926,5927,0863M8.915
08/11/2023-0,67%-0,1826,8426,9926,6927,1031M4.950
07/11/20231,73%0,4627,0226,5026,4527,3972M9.581
06/11/20232,11%0,5526,5626,0025,9426,5929M5.545
03/11/20231,56%0,4026,0125,7025,5426,0630M5.038
01/11/20231,59%0,4025,6125,2125,0725,6846M6.679
31/10/2023-0,20%-0,0525,2125,3224,8625,3940M5.592
30/10/20230,00%0,0025,2625,3125,0725,5121M4.527
27/10/2023-1,86%-0,4825,2625,8425,2625,9022M3.907
26/10/2023-0,89%-0,2325,7425,9825,7126,0721M4.124
25/10/20231,76%0,4525,9725,5025,5026,2228M5.558
24/10/20230,87%0,2225,5225,5125,3525,8739M7.805
23/10/2023-0,39%-0,1025,3025,4025,0025,5633M6.081
20/10/2023-0,31%-0,0825,4025,4025,3325,7725M3.973
19/10/20230,12%0,0325,4825,4925,0525,7923M3.347
18/10/2023-1,24%-0,3225,4525,7925,2625,8351M4.870
17/10/2023-0,69%-0,1825,7725,8225,7726,1218M3.112
16/10/20230,46%0,1225,9525,9025,7426,1620M3.370
13/10/2023-1,41%-0,3725,8326,1925,4726,2830M4.827
11/10/2023-0,27%-0,0726,2026,3026,1226,3019M2.892
10/10/2023-0,57%-0,1526,2726,4826,2726,7826M4.791
09/10/2023-0,34%-0,0926,4226,4526,1326,5922M3.676
06/10/20230,19%0,0526,5126,3126,0126,8134M5.331
05/10/20230,65%0,1726,4626,3426,1426,6225M3.633
04/10/20230,77%0,2026,2926,0325,9126,3723M3.484
03/10/2023-0,38%-0,1026,0926,1225,9226,3630M5.243
02/10/2023-0,38%-0,1026,1926,2725,7526,5024M4.288
29/09/2023-2,01%-0,5426,2926,7526,1826,8426M3.737
28/09/20231,25%0,3326,8326,5526,3427,0035M5.014
27/09/2023-1,16%-0,3126,5026,9426,2126,9544M5.558
26/09/2023-1,22%-0,3326,8127,1226,7327,2338M5.939
25/09/20230,37%0,1027,1427,1126,9127,3244M5.205
22/09/2023-0,44%-0,1227,0427,2326,6927,2837M5.038
21/09/2023-0,44%-0,1227,1627,1126,8327,3658M8.327
20/09/20230,29%0,0827,2827,2026,9627,5044M6.956
19/09/20230,63%0,1727,2027,0026,8627,3343M6.968
18/09/2023-0,95%-0,2627,0327,3026,8827,3329M5.056
15/09/20230,96%0,2627,2927,1226,6227,2958M6.344
14/09/2023-0,07%-0,0227,0327,1126,8227,2934M5.725
13/09/2023--27,0526,7726,6327,0948M6.487


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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