Cotações Históricas - PSSA3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
02/12/2020 48,60 49,19 48,31 48,80 48,75 +0,43% ▲ 10.494 80.363.723,00 1.646.200
01/12/2020 48,00 48,76 47,56 48,59 48,16 +2,51% ▲ 18.110 146.709.452,00 3.044.700
30/11/2020 47,95 49,54 47,40 47,40 48,47 -1,04% ▼ 26.175 919.680.852,00 19.292.600
27/11/2020 48,24 48,60 47,80 47,90 48,20 -0,33% ▼ 13.794 115.075.155,00 2.392.000
26/11/2020 48,45 48,60 47,87 48,06 48,24 -0,70% ▼ 4.246 43.814.648,00 910.800
25/11/2020 49,46 49,80 48,09 48,40 48,95 -2,02% ▼ 15.127 105.272.036,00 2.171.600
24/11/2020 50,00 50,27 49,19 49,40 49,73 -1,20% ▼ 13.839 123.497.053,00 2.487.500
23/11/2020 51,15 51,32 49,54 50,00 50,43 -1,42% ▼ 9.916 85.896.871,00 1.716.800
20/11/2020 51,04 51,34 50,54 50,72 50,94 -0,16% ▼ 4.954 45.258.737,00 888.500
19/11/2020 50,99 51,70 50,67 50,80 51,19 -0,39% ▼ 8.485 61.959.924,00 1.214.900
18/11/2020 50,63 51,50 50,48 51,00 50,99 +0,71% ▲ 7.994 89.044.290,00 1.746.700
17/11/2020 49,86 51,40 49,72 50,64 50,56 +1,61% ▲ 11.399 104.335.567,00 2.054.300
16/11/2020 49,49 50,13 48,73 49,84 49,43 +2,03% ▲ 9.108 67.164.802,00 1.355.300
13/11/2020 48,40 49,04 47,84 48,85 48,44 +1,03% ▲ 7.163 60.525.148,00 1.248.500
12/11/2020 49,73 50,58 48,02 48,35 49,30 -2,93% ▼ 9.552 74.626.388,00 1.530.800
11/11/2020 52,42 52,64 49,64 49,81 51,14 -4,40% ▼ 14.993 131.811.094,00 2.617.800
10/11/2020 51,33 52,73 51,05 52,10 51,89 +1,76% ▲ 8.655 62.483.355,00 1.199.400
09/11/2020 51,56 52,44 50,86 51,20 51,65 +0,79% ▲ 7.884 57.876.031,00 1.119.900
06/11/2020 50,83 51,09 50,33 50,80 50,71 -0,06% ▼ 5.355 39.578.096,00 779.200
05/11/2020 49,85 51,03 49,85 50,83 50,44 +2,87% ▲ 5.421 36.733.670,00 726.000
04/11/2020 48,58 49,66 48,34 49,41 49,00 +2,43% ▲ 6.050 40.032.209,00 813.500
03/11/2020 47,70 48,48 46,95 48,24 47,72 +1,73% ▲ 8.981 67.998.421,00 1.419.600
30/10/2020 49,12 49,54 47,26 47,42 48,40 -3,50% ▼ 8.799 75.289.687,00 1.571.800
29/10/2020 49,82 50,31 48,66 49,14 49,49 -1,33% ▼ 7.784 65.132.219,00 1.318.800
28/10/2020 51,00 51,00 49,80 49,80 50,40 -3,64% ▼ 3.388 27.330.025,00 543.800
27/10/2020 52,47 52,99 51,50 51,68 52,25 -1,19% ▼ 5.492 45.751.085,00 877.600
26/10/2020 51,36 52,46 51,00 52,30 51,73 +1,83% ▲ 3.836 31.334.637,00 602.200
23/10/2020 52,40 52,47 51,33 51,36 51,90 -1,70% ▼ 3.066 25.585.242,00 493.300
22/10/2020 52,16 52,59 51,70 52,25 52,15 +0,44% ▲ 6.064 48.574.832,00 929.800
21/10/2020 50,92 52,44 50,60 52,02 51,52 +2,38% ▲ 9.432 74.597.560,00 1.443.200
20/10/2020 50,80 51,62 49,68 50,81 50,65 +0,99% ▲ 12.992 117.787.247,00 2.329.300
19/10/2020 48,45 50,66 48,33 50,31 49,50 +4,27% ▲ 7.107 52.762.919,00 1.054.300
16/10/2020 49,41 49,42 48,25 48,25 48,84 -1,55% ▼ 7.117 50.184.786,00 1.030.800
15/10/2020 48,88 49,71 48,35 49,01 49,03 -0,53% ▼ 7.268 56.089.779,00 1.144.200
14/10/2020 48,31 49,57 48,24 49,27 48,91 +1,99% ▲ 7.600 59.207.106,00 1.204.400
13/10/2020 48,21 49,26 48,02 48,31 48,64 +0,46% ▲ 7.466 53.565.985,00 1.099.900
09/10/2020 48,49 48,89 47,86 48,09 48,38 -0,46% ▼ 3.920 27.325.906,00 566.300
08/10/2020 48,73 48,96 47,83 48,31 48,40 -0,31% ▼ 5.269 36.516.835,00 757.600
07/10/2020 48,50 48,94 48,04 48,46 48,49 +0,50% ▲ 8.215 53.489.390,00 1.388.300
06/10/2020 49,00 49,31 48,05 48,22 48,68 -1,19% ▼ 3.759 22.190.149,00 488.800
05/10/2020 49,40 49,46 48,47 48,80 48,97 -0,63% ▼ 3.222 20.963.889,00 478.300
02/10/2020 49,16 49,92 48,65 49,11 49,29 -0,37% ▼ 3.195 30.444.792,00 620.900
01/10/2020 48,48 49,57 48,09 49,29 48,83 +2,16% ▲ 5.119 42.082.406,00 931.700
30/09/2020 48,00 48,49 47,78 48,25 48,14 +0,52% ▲ 5.260 45.758.006,00 950.100
29/09/2020 48,60 48,73 47,62 48,00 48,18 -1,01% ▼ 5.218 34.176.203,00 868.500
28/09/2020 49,58 49,86 48,19 48,49 49,03 -1,38% ▼ 5.344 39.488.338,00 897.500
25/09/2020 49,10 49,43 48,58 49,17 49,01 -0,16% ▼ 2.563 20.140.717,00 411.100
24/09/2020 49,28 49,92 48,89 49,25 49,41 +0,00% ■ 5.437 52.099.335,00 1.139.400
23/09/2020 49,60 49,95 49,01 49,25 49,48 -0,73% ▼ 3.113 21.987.490,00 445.400
22/09/2020 49,43 49,85 48,80 49,61 49,33 +0,51% ▲ 4.060 27.367.050,00 553.000
21/09/2020 49,99 49,99 48,70 49,36 49,35 -1,83% ▼ 4.370 35.912.390,00 844.100
18/09/2020 51,26 51,41 50,22 50,28 50,82 -1,95% ▼ 4.430 37.565.375,00 741.300
17/09/2020 50,93 51,67 50,80 51,28 51,24 +0,69% ▲ 2.832 21.110.898,00 412.100
16/09/2020 51,60 51,87 50,87 50,93 51,37 -0,99% ▼ 1.673 11.255.030,00 417.000
15/09/2020 52,00 52,02 51,15 51,44 51,59 -0,58% ▼ 2.225 14.155.118,00 328.400
14/09/2020 50,99 52,00 50,41 51,74 51,21 +2,05% ▲ 5.970 40.123.206,00 850.700
11/09/2020 51,71 51,73 50,35 50,70 51,04 -1,99% ▼ 8.472 60.507.691,00 1.191.800
10/09/2020 52,85 53,03 51,40 51,73 52,22 -1,93% ▼ 4.536 34.090.839,00 655.900
09/09/2020 52,62 52,87 51,96 52,75 52,42 +0,51% ▲ 6.040 42.101.919,00 802.600
08/09/2020 53,59 53,59 51,95 52,48 52,77 -2,36% ▼ 7.830 64.592.760,00 1.234.500
04/09/2020 53,41 54,04 52,77 53,75 53,41 +0,67% ▲ 5.601 47.359.597,00 884.500
03/09/2020 53,98 54,58 52,91 53,39 53,75 -1,17% ▼ 5.967 50.179.421,00 937.100
02/09/2020 53,75 54,10 53,11 54,02 53,61 +0,73% ▲ 5.603 43.084.828,00 805.300
01/09/2020 53,13 53,80 52,64 53,63 53,22 +0,00% ■ 11.185 88.009.816,00 1.648.600
Fonte: