Cotações Históricas - PSSA3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
22/05/2019 50,82 51,06 50,51 51,02 50,79 +0,61% ▲ 3.451 30.741.661,00 605.900
21/05/2019 50,00 50,85 49,72 50,71 50,29 +2,03% ▲ 4.573 28.161.051,00 558.900
20/05/2019 49,63 49,94 49,12 49,70 49,53 +1,04% ▲ 2.536 17.925.744,00 360.800
17/05/2019 49,70 50,03 48,98 49,19 49,51 -0,63% ▼ 3.379 35.035.888,00 707.400
16/05/2019 50,28 50,50 48,86 49,50 49,68 -1,79% ▼ 3.859 28.576.974,00 578.100
15/05/2019 51,17 51,17 49,47 50,40 50,32 -1,75% ▼ 6.192 66.656.126,00 1.325.800
14/05/2019 51,55 51,95 51,16 51,30 51,56 -0,19% ▼ 3.591 24.753.972,00 480.500
13/05/2019 51,99 52,00 51,16 51,40 51,58 -1,15% ▼ 3.856 27.419.600,00 533.100
10/05/2019 52,14 52,35 51,03 52,00 51,69 -0,27% ▼ 5.064 37.005.084,00 714.400
09/05/2019 53,19 53,34 51,87 52,14 52,61 -2,58% ▼ 4.472 33.475.950,00 638.500
08/05/2019 53,27 54,00 52,50 53,52 53,25 +0,83% ▲ 5.140 46.933.473,00 881.700
07/05/2019 52,50 53,38 51,82 53,08 52,60 +1,59% ▲ 7.747 59.677.734,00 1.135.800
06/05/2019 51,51 52,92 51,51 52,25 52,22 -0,19% ▼ 5.135 38.434.558,00 735.400
03/05/2019 54,04 54,35 51,33 52,35 52,84 -3,64% ▼ 4.519 38.958.333,00 734.100
02/05/2019 54,21 54,76 53,80 54,33 54,28 +0,39% ▲ 2.274 21.966.444,00 404.400
30/04/2019 55,96 55,96 54,00 54,12 54,98 -2,13% ▼ 4.560 35.076.424,00 644.900
29/04/2019 57,00 57,00 55,15 55,30 56,08 -2,28% ▼ 3.360 25.343.734,00 455.200
26/04/2019 56,30 56,85 55,66 56,59 56,26 +0,66% ▲ 1.723 13.169.650,00 234.500
25/04/2019 56,01 56,49 55,15 56,22 55,82 +0,12% ▲ 2.591 23.047.889,00 411.600
24/04/2019 56,38 56,83 55,57 56,15 56,20 -0,23% ▼ 2.955 22.425.005,00 399.200
23/04/2019 55,89 57,07 55,37 56,28 56,22 +0,68% ▲ 2.251 18.287.969,00 324.200
22/04/2019 55,41 56,00 55,27 55,90 55,64 +1,05% ▲ 1.181 12.082.300,00 217.000
18/04/2019 56,50 56,61 55,11 55,32 55,86 -1,93% ▼ 3.440 28.439.593,00 511.600
17/04/2019 56,00 56,97 56,00 56,41 56,49 +0,73% ▲ 4.368 33.969.313,00 601.000
16/04/2019 54,68 56,74 53,95 56,00 55,35 +3,17% ▲ 3.779 29.268.385,00 522.600
15/04/2019 54,05 55,44 54,05 54,28 54,75 +1,23% ▲ 3.020 24.422.414,00 446.300
12/04/2019 53,40 54,78 52,80 53,62 53,79 +0,00% ■ 2.564 19.105.452,00 354.700
11/04/2019 53,14 54,45 53,00 53,62 53,73 +0,90% ▲ 2.952 28.056.251,00 520.400
10/04/2019 54,44 54,58 51,96 53,14 53,27 -2,39% ▼ 6.391 80.103.774,00 1.503.100
09/04/2019 55,69 55,69 54,19 54,44 54,94 -2,42% ▼ 4.041 33.888.495,00 620.300
08/04/2019 55,27 55,87 54,56 55,79 55,22 +1,44% ▲ 3.402 25.009.019,00 451.500
05/04/2019 53,99 55,10 53,30 55,00 54,20 +2,75% ▲ 3.436 30.765.408,00 568.000
04/04/2019 54,58 54,71 53,22 53,53 53,97 -1,18% ▼ 3.195 25.066.570,00 466.400
03/04/2019 53,87 54,88 53,04 54,17 53,96 +1,79% ▲ 4.455 36.619.532,00 678.400
02/04/2019 53,38 53,91 53,22 53,22 53,57 -0,17% ▼ 2.381 18.985.296,00 354.700
01/04/2019 53,67 54,11 53,00 53,31 53,56 -0,97% ▼ 4.368 34.790.106,00 649.400
29/03/2019 53,95 54,11 53,00 53,83 53,56 +0,20% ▲ 2.468 20.564.760,00 384.000
28/03/2019 53,02 53,78 53,00 53,72 53,39 +1,07% ▲ 3.069 22.377.873,00 419.100
27/03/2019 53,90 54,54 52,74 53,15 53,64 -2,46% ▼ 5.317 43.124.924,00 808.600
26/03/2019 54,38 54,54 53,18 54,49 53,86 +1,70% ▲ 5.007 40.681.309,00 752.800
25/03/2019 53,72 53,74 52,70 53,58 53,22 +0,07% ▲ 00 00,00 598.500
22/03/2019 53,31 54,65 53,31 53,54 53,98 -0,83% ▼ 4.452 35.665.959,00 660.000
21/03/2019 55,29 55,48 53,11 53,99 54,30 -1,84% ▼ 4.271 31.502.951,00 583.500
20/03/2019 55,94 56,04 54,76 55,00 55,40 -2,34% ▼ 4.182 33.764.496,00 610.500
19/03/2019 55,44 56,32 55,05 56,32 55,69 +1,46% ▲ 5.718 47.715.642,00 854.100
18/03/2019 55,09 55,74 54,88 55,51 55,31 +0,76% ▲ 5.354 40.739.549,00 737.300
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 +0,00% ■ 3.654 35.924.710,00 601.300
Fonte: