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
02/04/2025	0,96%	0,39	41,07	40,68	40,52	41,33	52M	9.182
01/04/2025	1,70%	0,68	40,68	40,02	39,75	41,00	69M	10.258
31/03/2025	-2,15%	-0,88	40,00	40,10	39,47	40,21	92M	11.175
28/03/2025	-1,61%	-0,67	40,88	41,66	40,65	41,66	84M	10.156
27/03/2025	-0,69%	-0,29	41,55	42,01	41,35	42,02	130M	10.861
26/03/2025	-0,10%	-0,04	41,84	42,00	41,44	42,08	50M	7.157
25/03/2025	1,31%	0,54	41,88	41,43	41,43	42,10	68M	10.741

24/03/2025	-0,55%	-0,23	41,34	41,57	40,90	41,57	84M	8.315
21/03/2025	0,17%	0,07	41,57	41,60	41,02	41,60	83M	6.314
20/03/2025	-0,10%	-0,04	41,50	41,57	41,33	41,81	84M	11.284
19/03/2025	2,92%	1,18	41,54	40,47	40,13	41,92	171M	16.701
18/03/2025	0,93%	0,37	40,36	39,91	39,78	40,42	86M	9.832
17/03/2025	2,67%	1,04	39,99	38,99	38,72	39,99	55M	7.133
14/03/2025	1,33%	0,51	38,95	38,61	38,06	38,97	55M	9.540
13/03/2025	1,42%	0,54	38,44	38,15	37,66	38,51	49M	7.027
12/03/2025	1,64%	0,61	37,90	37,30	37,10	38,01	61M	8.727
11/03/2025	-0,29%	-0,11	37,29	37,37	36,78	37,40	64M	10.154
10/03/2025	-0,72%	-0,27	37,40	37,24	36,87	37,63	107M	12.638
07/03/2025	0,21%	0,08	37,67	37,26	37,15	37,87	97M	14.956
06/03/2025	-2,16%	-0,83	37,59	38,56	37,25	38,56	98M	15.434
05/03/2025	1,05%	0,40	38,42	37,74	37,68	38,48	59M	8.138
28/02/2025	-1,71%	-0,66	38,02	38,10	37,60	38,77	118M	15.520
27/02/2025	0,94%	0,36	38,68	38,25	38,22	38,85	72M	7.747
26/02/2025	-1,06%	-0,41	38,32	38,90	38,30	39,05	78M	7.888
25/02/2025	1,07%	0,41	38,73	38,68	38,48	39,01	61M	9.383
24/02/2025	-1,34%	-0,52	38,32	39,02	38,27	39,03	44M	7.269
21/02/2025	-0,77%	-0,30	38,84	39,13	38,59	39,30	79M	9.886
20/02/2025	-0,53%	-0,21	39,14	39,40	38,61	39,59	85M	9.912
19/02/2025	-0,10%	-0,04	39,35	39,20	38,76	39,35	52M	7.426
18/02/2025	1,13%	0,44	39,39	38,96	38,70	40,10	78M	11.235
17/02/2025	-0,87%	-0,34	38,95	39,37	38,60	39,73	122M	12.812
14/02/2025	-0,51%	-0,20	39,29	39,28	38,07	39,88	205M	23.969
13/02/2025	-0,93%	-0,37	39,49	39,80	39,08	39,98	148M	15.288
12/02/2025	-3,84%	-1,59	39,86	40,48	39,56	40,49	128M	19.126
11/02/2025	-0,48%	-0,20	41,45	41,75	41,24	41,88	69M	8.550
10/02/2025	2,21%	0,90	41,65	40,76	40,67	41,94	81M	10.121
07/02/2025	-1,33%	-0,55	40,75	41,30	40,55	41,75	84M	12.236
06/02/2025	-0,94%	-0,39	41,30	41,69	40,99	41,69	95M	10.716
05/02/2025	2,41%	0,98	41,69	40,71	40,60	41,84	67M	10.070
04/02/2025	0,00%	0,00	40,71	40,70	40,34	40,85	75M	9.301
03/02/2025	1,80%	0,72	40,71	39,98	39,75	40,79	70M	10.071
31/01/2025	0,25%	0,10	39,99	39,89	39,82	40,45	73M	10.630
30/01/2025	2,65%	1,03	39,89	39,00	39,00	39,90	55M	10.061
29/01/2025	0,94%	0,36	38,86	38,50	38,37	39,10	75M	10.601
28/01/2025	0,39%	0,15	38,50	38,34	38,10	39,66	102M	12.295
27/01/2025	0,92%	0,35	38,35	37,89	37,76	38,48	102M	11.790
24/01/2025	-0,31%	-0,12	38,00	38,12	37,59	38,17	46M	7.682
23/01/2025	0,58%	0,22	38,12	37,97	37,88	38,70	83M	9.566
22/01/2025	0,00%	0,00	37,90	37,93	37,85	38,31	56M	7.405
21/01/2025	3,27%	1,20	37,90	36,70	36,61	38,03	86M	11.596
20/01/2025	-0,19%	-0,07	36,70	36,50	36,39	36,82	47M	4.815
17/01/2025	-1,47%	-0,55	36,77	37,48	36,38	37,63	94M	8.464
16/01/2025	-0,96%	-0,36	37,32	37,50	37,32	37,90	47M	8.205
15/01/2025	2,98%	1,09	37,68	36,69	36,65	37,69	63M	11.329
14/01/2025	0,16%	0,06	36,59	36,58	36,34	36,73	41M	6.464
13/01/2025	0,30%	0,11	36,53	36,43	35,78	36,62	67M	9.789
10/01/2025	-0,44%	-0,16	36,42	36,57	36,25	36,67	55M	8.413
09/01/2025	0,19%	0,07	36,58	36,30	36,30	36,73	34M	5.565
08/01/2025	-1,32%	-0,49	36,51	36,98	36,50	37,43	59M	9.640
07/01/2025	2,29%	0,83	37,00	36,18	36,08	37,07	87M	15.302
06/01/2025	4,03%	1,40	36,17	35,52	35,44	36,46	132M	15.818
03/01/2025	-4,00%	-1,45	34,77	36,05	34,77	36,32	307M	15.309
02/01/2025	-0,90%	-0,33	36,22	36,67	35,99	36,67	85M	14.273
30/12/2024	-0,05%	-0,02	36,55	36,62	36,38	36,86	37M	5.372
27/12/2024	-0,35%	-0,13	36,57	36,70	36,43	36,98	101M	12.542
26/12/2024	-1,18%	-0,44	36,70	37,15	36,64	37,29	59M	8.091
23/12/2024	-1,04%	-0,39	37,14	37,55	36,64	37,59	96M	9.884
20/12/2024	-1,16%	-0,44	37,53	37,97	36,83	38,01	116M	11.716
19/12/2024	-0,05%	-0,02	37,97	38,25	37,67	38,25	60M	8.066
18/12/2024	-0,65%	-0,25	37,99	38,23	37,66	39,14	116M	14.706
17/12/2024	-0,03%	-0,01	38,24	38,67	37,94	38,69	142M	15.705
16/12/2024	-1,03%	-0,40	38,25	38,74	38,04	39,05	88M	12.615
13/12/2024	-2,84%	-1,13	38,65	39,81	38,51	39,86	86M	11.634
12/12/2024	-1,09%	-0,44	39,78	40,19	39,61	40,81	97M	10.235
11/12/2024	3,15%	1,23	40,22	39,00	38,99	40,54	123M	11.696
10/12/2024	-0,03%	-0,01	38,99	39,33	38,87	39,56	69M	11.301
09/12/2024	-0,51%	-0,20	39,00	39,60	38,81	39,60	138M	9.771
06/12/2024	-1,26%	-0,50	39,20	39,51	39,03	39,69	67M	10.115
05/12/2024	-0,50%	-0,20	39,70	39,90	39,37	40,22	88M	11.407
04/12/2024	2,20%	0,86	39,90	39,13	39,06	40,03	129M	15.581
03/12/2024	3,04%	1,15	39,04	37,88	37,88	39,04	108M	16.266
02/12/2024	0,13%	0,05	37,89	37,84	37,36	37,99	95M	10.051
29/11/2024	0,83%	0,31	37,84	37,53	36,98	37,86	73M	11.915
28/11/2024	-1,63%	-0,62	37,53	38,15	37,37	38,15	35M	5.352
27/11/2024	-2,00%	-0,78	38,15	39,08	38,15	39,31	47M	6.218
26/11/2024	0,85%	0,33	38,93	38,60	38,44	39,34	49M	6.442
25/11/2024	0,13%	0,05	38,60	38,42	38,33	38,80	51M	7.121
22/11/2024	0,26%	0,10	38,55	38,52	38,16	38,60	42M	6.205
21/11/2024	-1,21%	-0,47	38,45	38,91	38,40	38,91	47M	6.919
19/11/2024	0,39%	0,15	38,92	38,92	38,62	39,16	45M	6.507
18/11/2024	0,49%	0,19	38,77	38,82	38,19	38,85	59M	8.855
14/11/2024	-0,49%	-0,19	38,58	38,77	38,11	38,80	55M	8.428
13/11/2024	-1,12%	-0,44	38,77	39,21	38,69	39,45	71M	8.982
12/11/2024	1,66%	0,64	39,21	39,11	38,86	39,78	201M	13.889
11/11/2024	-0,03%	-0,01	38,57	38,81	38,45	39,09	94M	9.508
08/11/2024	0,57%	0,22	38,58	38,14	37,98	38,69	115M	10.997
07/11/2024	-0,26%	-0,10	38,36	38,46	38,09	38,71	86M	10.007
06/11/2024	0,94%	0,36	38,46	38,09	37,71	38,66	64M	7.983
05/11/2024	1,33%	0,50	38,10	37,64	37,41	38,18	45M	6.811
04/11/2024	-1,05%	-0,40	37,60	38,22	37,34	38,24	83M	10.296
01/11/2024	-0,39%	-0,15	38,00	37,92	37,68	38,29	104M	9.144
31/10/2024	-1,55%	-0,60	38,15	38,61	38,02	39,08	93M	10.093
30/10/2024	0,68%	0,26	38,75	38,56	38,50	38,94	60M	8.376
29/10/2024	-0,31%	-0,12	38,49	38,63	38,41	38,86	44M	6.144
28/10/2024	0,70%	0,27	38,61	38,31	38,21	38,91	55M	8.139
25/10/2024	-0,16%	-0,06	38,34	38,38	38,12	38,45	38M	5.657
24/10/2024	1,51%	0,57	38,40	37,86	37,56	38,47	117M	8.991
23/10/2024	1,42%	0,53	37,83	37,00	36,98	37,89	116M	10.077
22/10/2024	1,41%	0,52	37,30	36,92	36,78	37,70	111M	12.190
21/10/2024	-0,35%	-0,13	36,78	36,90	36,52	37,06	88M	8.052
18/10/2024	-0,24%	-0,09	36,91	37,10	36,58	37,30	67M	10.039
17/10/2024	-0,59%	-0,22	37,00	37,09	36,66	37,18	68M	9.877
16/10/2024	0,73%	0,27	37,22	36,95	36,78	37,47	85M	10.748
15/10/2024	0,93%	0,34	36,95	36,60	36,50	36,95	54M	7.185
14/10/2024	0,97%	0,35	36,61	36,41	36,16	36,80	103M	11.122
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	-	-	34,72	34,89	34,39	34,94	31M	4.780

Date,Open,High,Low,Close,Volume
02-Apr-25,40.68,41.33,40.52,41.07,51884449
01-Apr-25,40.02,41.00,39.75,40.68,69176876
31-Mar-25,40.10,40.21,39.47,40.00,92210463
28-Mar-25,41.66,41.66,40.65,40.88,84233837
27-Mar-25,42.01,42.02,41.35,41.55,129926964
26-Mar-25,42.00,42.08,41.44,41.84,49608486
25-Mar-25,41.43,42.10,41.43,41.88,68350932
24-Mar-25,41.57,41.57,40.90,41.34,83798419
21-Mar-25,41.60,41.60,41.02,41.57,82699620
20-Mar-25,41.57,41.81,41.33,41.50,84142616
19-Mar-25,40.47,41.92,40.13,41.54,170574420
18-Mar-25,39.91,40.42,39.78,40.36,85751652
17-Mar-25,38.99,39.99,38.72,39.99,54714330
14-Mar-25,38.61,38.97,38.06,38.95,54897975
13-Mar-25,38.15,38.51,37.66,38.44,49284181
12-Mar-25,37.30,38.01,37.10,37.90,60984643
11-Mar-25,37.37,37.40,36.78,37.29,63540001
10-Mar-25,37.24,37.63,36.87,37.40,107211888
07-Mar-25,37.26,37.87,37.15,37.67,96504858
06-Mar-25,38.56,38.56,37.25,37.59,97831686
05-Mar-25,37.74,38.48,37.68,38.42,59014197
28-Feb-25,38.10,38.77,37.60,38.02,117529622
27-Feb-25,38.25,38.85,38.22,38.68,72337147
26-Feb-25,38.90,39.05,38.30,38.32,77814822
25-Feb-25,38.68,39.01,38.48,38.73,60955520
24-Feb-25,39.02,39.03,38.27,38.32,43988830
21-Feb-25,39.13,39.30,38.59,38.84,79166928
20-Feb-25,39.40,39.59,38.61,39.14,84768317
19-Feb-25,39.20,39.35,38.76,39.35,52091406
18-Feb-25,38.96,40.10,38.70,39.39,78086064
17-Feb-25,39.37,39.73,38.60,38.95,121501990
14-Feb-25,39.28,39.88,38.07,39.29,205171785
13-Feb-25,39.80,39.98,39.08,39.49,147686590
12-Feb-25,40.48,40.49,39.56,39.86,128411633
11-Feb-25,41.75,41.88,41.24,41.45,68804897
10-Feb-25,40.76,41.94,40.67,41.65,81330871
07-Feb-25,41.30,41.75,40.55,40.75,83961209
06-Feb-25,41.69,41.69,40.99,41.30,95410240
05-Feb-25,40.71,41.84,40.60,41.69,67100423
04-Feb-25,40.70,40.85,40.34,40.71,74889443
03-Feb-25,39.98,40.79,39.75,40.71,69659129
31-Jan-25,39.89,40.45,39.82,39.99,73235562
30-Jan-25,39.00,39.90,39.00,39.89,54706838
29-Jan-25,38.50,39.10,38.37,38.86,74947198
28-Jan-25,38.34,39.66,38.10,38.50,101700740
27-Jan-25,37.89,38.48,37.76,38.35,102417493
24-Jan-25,38.12,38.17,37.59,38.00,45871435
23-Jan-25,37.97,38.70,37.88,38.12,83285426
22-Jan-25,37.93,38.31,37.85,37.90,56216280
21-Jan-25,36.70,38.03,36.61,37.90,86061201
20-Jan-25,36.50,36.82,36.39,36.70,46500136
17-Jan-25,37.48,37.63,36.38,36.77,94151698
16-Jan-25,37.50,37.90,37.32,37.32,46660821
15-Jan-25,36.69,37.69,36.65,37.68,63088727
14-Jan-25,36.58,36.73,36.34,36.59,41310368
13-Jan-25,36.43,36.62,35.78,36.53,67353272
10-Jan-25,36.57,36.67,36.25,36.42,54737830
09-Jan-25,36.30,36.73,36.30,36.58,33551715
08-Jan-25,36.98,37.43,36.50,36.51,58701861
07-Jan-25,36.18,37.07,36.08,37.00,86696881
06-Jan-25,35.52,36.46,35.44,36.17,132051547
03-Jan-25,36.05,36.32,34.77,34.77,306531356
02-Jan-25,36.67,36.67,35.99,36.22,85355431
30-Dec-24,36.62,36.86,36.38,36.55,36902170
27-Dec-24,36.70,36.98,36.43,36.57,101324715
26-Dec-24,37.15,37.29,36.64,36.70,58570872
23-Dec-24,37.55,37.59,36.64,37.14,95936732
20-Dec-24,37.97,38.01,36.83,37.53,115817539
19-Dec-24,38.25,38.25,37.67,37.97,60110771
18-Dec-24,38.23,39.14,37.66,37.99,116189492
17-Dec-24,38.67,38.69,37.94,38.24,142273475
16-Dec-24,38.74,39.05,38.04,38.25,88455862
13-Dec-24,39.81,39.86,38.51,38.65,86487754
12-Dec-24,40.19,40.81,39.61,39.78,96596785
11-Dec-24,39.00,40.54,38.99,40.22,123394917
10-Dec-24,39.33,39.56,38.87,38.99,69334853
09-Dec-24,39.60,39.60,38.81,39.00,138149709
06-Dec-24,39.51,39.69,39.03,39.20,67220237
05-Dec-24,39.90,40.22,39.37,39.70,87518226
04-Dec-24,39.13,40.03,39.06,39.90,129001732
03-Dec-24,37.88,39.04,37.88,39.04,108401102
02-Dec-24,37.84,37.99,37.36,37.89,94913212
29-Nov-24,37.53,37.86,36.98,37.84,72586251
28-Nov-24,38.15,38.15,37.37,37.53,35198219
27-Nov-24,39.08,39.31,38.15,38.15,47279505
26-Nov-24,38.60,39.34,38.44,38.93,49263231
25-Nov-24,38.42,38.80,38.33,38.60,50793047
22-Nov-24,38.52,38.60,38.16,38.55,42129810
21-Nov-24,38.91,38.91,38.40,38.45,46742875
19-Nov-24,38.92,39.16,38.62,38.92,44648458
18-Nov-24,38.82,38.85,38.19,38.77,58697882
14-Nov-24,38.77,38.80,38.11,38.58,54973164
13-Nov-24,39.21,39.45,38.69,38.77,71100855
12-Nov-24,39.11,39.78,38.86,39.21,201483956
11-Nov-24,38.81,39.09,38.45,38.57,93977929
08-Nov-24,38.14,38.69,37.98,38.58,114586171
07-Nov-24,38.46,38.71,38.09,38.36,85955768
06-Nov-24,38.09,38.66,37.71,38.46,64336837
05-Nov-24,37.64,38.18,37.41,38.10,45099945
04-Nov-24,38.22,38.24,37.34,37.60,82690174
01-Nov-24,37.92,38.29,37.68,38.00,103538523
31-Oct-24,38.61,39.08,38.02,38.15,92580936
30-Oct-24,38.56,38.94,38.50,38.75,60188308
29-Oct-24,38.63,38.86,38.41,38.49,43648223
28-Oct-24,38.31,38.91,38.21,38.61,54862880
25-Oct-24,38.38,38.45,38.12,38.34,38176995
24-Oct-24,37.86,38.47,37.56,38.40,117441515
23-Oct-24,37.00,37.89,36.98,37.83,115906155
22-Oct-24,36.92,37.70,36.78,37.30,111067598
21-Oct-24,36.90,37.06,36.52,36.78,88136263
18-Oct-24,37.10,37.30,36.58,36.91,66866458
17-Oct-24,37.09,37.18,36.66,37.00,68261485
16-Oct-24,36.95,37.47,36.78,37.22,84717352
15-Oct-24,36.60,36.95,36.50,36.95,53533982
14-Oct-24,36.41,36.80,36.16,36.61,103036207
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

*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