Cotações Históricas - PSSA3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
15/03/2019 55,39 55,80 54,50 55,09 55,15 +0,13% ▲ 3.850 47.552.409,00 866.000
14/03/2019 56,45 56,46 54,36 55,02 55,41 -1,79% ▼ 5.558 46.275.855,00 839.700
13/03/2019 55,39 56,69 55,39 56,02 56,04 +0,48% ▲ 4.541 36.297.094,00 646.400
12/03/2019 55,61 55,98 54,76 55,75 55,37 +0,78% ▲ 5.119 48.439.668,00 872.400
11/03/2019 55,00 55,76 54,54 55,32 55,15 +0,58% ▲ 5.042 44.922.619,00 815.500
08/03/2019 54,86 55,69 53,96 55,00 54,83 +0,68% ▲ 3.024 27.379.893,00 500.400
07/03/2019 55,89 56,03 54,56 54,63 55,30 -1,74% ▼ 3.497 28.959.638,00 527.600
06/03/2019 56,48 56,50 54,43 55,60 55,47 -0,16% ▼ 8.609 63.830.007,00 1.150.700
01/03/2019 56,60 56,75 55,11 55,69 55,93 -2,79% ▼ 4.710 36.683.203,00 658.900
27/02/2019 57,85 57,85 55,87 57,29 56,86 -0,45% ▼ 6.654 55.118.658,00 968.300
26/02/2019 58,99 59,24 56,42 57,55 57,83 -2,46% ▼ 6.555 65.471.644,00 1.139.100
25/02/2019 59,48 60,10 58,50 59,00 59,30 -1,12% ▼ 5.819 49.346.762,00 834.700
22/02/2019 58,79 59,67 57,95 59,67 58,81 +2,17% ▲ 7.013 62.159.526,00 1.054.300
21/02/2019 58,40 59,27 56,86 58,40 58,07 +0,12% ▲ 9.463 84.528.883,00 1.453.700
20/02/2019 59,30 59,58 58,31 58,33 58,95 -1,52% ▼ 9.255 75.823.025,00 1.285.500
19/02/2019 59,63 59,83 58,80 59,23 59,32 +0,08% ▲ 2.563 24.770.262,00 418.200
18/02/2019 59,06 60,58 58,34 59,18 59,46 +0,24% ▲ 3.654 35.924.710,00 601.300
15/02/2019 60,22 60,23 58,79 59,04 59,51 -1,60% ▼ 7.686 62.798.979,00 1.058.600
14/02/2019 60,94 61,41 58,41 60,00 59,91 -0,74% ▼ 9.320 82.773.976,00 1.386.500
13/02/2019 63,05 63,47 60,00 60,45 61,74 -4,02% ▼ 7.683 83.022.324,00 1.342.300
12/02/2019 60,29 63,30 60,13 62,98 61,72 +4,74% ▲ 8.875 82.621.570,00 1.328.700
11/02/2019 61,00 61,90 59,13 60,13 60,52 -0,96% ▼ 5.939 51.568.046,00 858.300
08/02/2019 57,87 61,15 57,75 60,71 59,45 +4,91% ▲ 7.551 88.244.101,00 1.464.300
07/02/2019 57,66 59,12 57,58 57,87 58,35 +0,56% ▲ 4.702 42.093.036,00 721.500
06/02/2019 58,00 58,87 57,55 57,55 58,21 -1,10% ▼ 4.303 37.920.931,00 651.400
05/02/2019 57,59 59,02 57,34 58,19 58,18 +1,25% ▲ 4.437 34.118.746,00 585.400
04/02/2019 57,27 57,89 56,00 57,47 56,95 +1,59% ▲ 4.327 35.317.518,00 619.200
01/02/2019 56,05 58,19 55,45 56,57 56,82 +0,87% ▲ 9.220 68.839.292,00 1.206.700
31/01/2019 55,81 57,95 55,76 56,08 56,86 +1,96% ▲ 8.009 72.284.288,00 1.270.200
30/01/2019 52,90 55,24 52,90 55,00 54,07 +4,29% ▲ 5.115 45.527.650,00 836.900
29/01/2019 54,62 55,03 52,33 52,74 53,68 -3,46% ▼ 7.642 58.847.522,00 1.103.600
28/01/2019 54,49 55,24 53,78 54,63 54,51 -0,02% ▼ 5.174 43.500.092,00 794.700
24/01/2019 54,99 55,24 53,75 54,64 54,50 -0,24% ▼ 4.928 50.558.164,00 923.800
23/01/2019 54,61 55,84 54,11 54,77 54,98 +0,44% ▲ 5.980 47.305.862,00 865.800
22/01/2019 54,39 56,20 53,71 54,53 54,96 +0,81% ▲ 6.146 61.041.996,00 1.097.300
21/01/2019 54,40 55,75 54,09 54,09 54,92 -0,57% ▼ 3.336 31.308.946,00 569.200
18/01/2019 53,45 54,94 53,40 54,40 54,17 +2,54% ▲ 4.787 36.544.036,00 673.100
17/01/2019 53,05 53,75 52,25 53,05 53,00 -0,09% ▼ 3.829 32.224.179,00 608.500
16/01/2019 54,65 54,65 52,89 53,10 53,77 -1,85% ▼ 4.629 40.283.311,00 755.500
15/01/2019 54,59 54,80 54,07 54,10 54,44 -1,37% ▼ 1.891 20.085.918,00 369.600
14/01/2019 53,96 54,96 53,45 54,85 54,21 +1,93% ▲ 3.938 33.552.571,00 617.500
11/01/2019 51,05 54,02 50,50 53,81 52,26 +5,41% ▲ 7.029 76.591.877,00 1.449.500
10/01/2019 50,35 51,64 50,35 51,05 51,00 +1,69% ▲ 5.271 36.130.547,00 705.200
09/01/2019 50,79 51,46 49,76 50,20 50,61 -0,40% ▼ 6.042 54.762.976,00 1.085.200
08/01/2019 49,77 50,73 49,07 50,40 49,90 +2,46% ▲ 6.327 49.559.933,00 986.800
07/01/2019 48,25 49,27 48,12 49,19 48,70 +2,01% ▲ 3.533 31.094.016,00 635.900
04/01/2019 50,11 50,36 48,21 48,22 49,29 -4,25% ▼ 6.681 60.459.889,00 1.241.500
03/01/2019 51,46 51,87 49,90 50,36 50,89 -3,17% ▼ 3.963 32.435.604,00 643.600
02/01/2019 51,70 52,50 51,36 52,01 51,93 -0,27% ▼ 2.980 24.930.926,00 480.400
28/12/2018 51,60 52,75 51,30 52,15 52,03 +1,96% ▲ 2.886 25.407.637,00 486.500
27/12/2018 51,00 51,71 50,65 51,15 51,18 +1,45% ▲ 1.747 15.271.098,00 298.400
26/12/2018 51,19 51,19 50,02 50,42 50,61 -1,50% ▼ 1.974 14.661.190,00 290.400
21/12/2018 50,64 52,18 50,24 51,19 51,21 +0,33% ▲ 2.388 28.292.017,00 551.800
20/12/2018 51,01 52,20 50,41 51,02 51,31 +0,04% ▲ 2.555 17.643.171,00 345.100
19/12/2018 51,75 52,30 51,00 51,00 51,65 -0,66% ▼ 2.754 19.212.583,00 371.700
18/12/2018 51,79 51,79 51,00 51,34 51,40 +0,47% ▲ 2.324 18.931.584,00 368.400
17/12/2018 51,87 52,42 51,10 51,10 51,76 +0,00% ■ 1.857 15.543.150,00 301.300
Fonte: