Cotações Históricas - PSSA3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
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 -1,45% ▼ 1.857 15.543.150,00 301.300
14/12/2018 52,50 53,25 51,85 51,85 52,55 -1,24% ▼ 2.880 28.476.928,00 543.400
13/12/2018 54,00 54,03 52,12 52,50 53,08 -2,56% ▼ 4.665 39.583.312,00 751.400
12/12/2018 54,48 54,73 53,73 53,88 54,23 -0,22% ▼ 3.517 29.509.014,00 545.200
11/12/2018 55,27 55,28 53,53 54,00 54,41 -2,26% ▼ 2.130 26.095.341,00 482.600
10/12/2018 55,29 55,91 54,63 55,25 55,27 -0,09% ▼ 4.862 38.378.520,00 693.700
07/12/2018 55,28 56,29 55,28 55,30 55,79 +0,04% ▲ 4.722 43.776.041,00 784.200
06/12/2018 54,50 55,85 54,26 55,28 55,06 +1,13% ▲ 6.085 49.665.122,00 903.200
05/12/2018 52,24 54,74 52,24 54,66 53,49 +3,80% ▲ 5.649 49.305.618,00 910.100
04/12/2018 53,16 53,48 51,48 52,66 52,48 -1,02% ▼ 5.075 49.796.523,00 952.800
03/12/2018 52,38 53,49 52,00 53,20 52,75 +2,58% ▲ 5.440 42.259.942,00 799.000
30/11/2018 53,55 53,88 51,86 51,86 52,87 -2,97% ▼ 3.702 42.638.297,00 813.700
29/11/2018 53,99 54,06 53,20 53,45 53,63 -1,00% ▼ 3.461 33.410.486,00 623.500
28/11/2018 53,00 53,99 52,59 53,99 53,29 +1,31% ▲ 4.779 35.021.013,00 655.900
27/11/2018 53,02 53,85 52,79 53,29 53,32 -1,75% ▼ 4.847 33.602.817,00 632.100
26/11/2018 54,38 55,00 54,03 54,24 54,52 +0,50% ▲ 3.400 31.785.096,00 583.100
23/11/2018 54,19 54,46 53,30 53,97 53,88 +0,73% ▲ 3.142 26.391.308,00 491.300
22/11/2018 53,72 54,45 53,41 53,58 53,93 +0,71% ▲ 2.556 20.236.470,00 375.900
21/11/2018 52,66 53,58 51,79 53,20 52,69 +0,87% ▲ 5.155 39.219.357,00 739.300
19/11/2018 54,14 54,49 52,01 52,74 53,25 -2,75% ▼ 4.378 36.776.218,00 694.800
16/11/2018 54,27 54,82 53,24 54,23 54,03 -0,28% ▼ 3.128 25.313.530,00 466.900
14/11/2018 54,77 55,23 52,63 54,38 53,93 -0,71% ▼ 6.323 52.155.388,00 971.500
13/11/2018 53,83 55,39 53,43 54,77 54,41 +1,86% ▲ 5.384 46.363.811,00 850.900
12/11/2018 52,58 53,77 52,40 53,77 53,09 +1,40% ▲ 2.413 16.338.435,00 307.500
09/11/2018 54,27 54,50 52,42 53,03 53,46 -1,43% ▼ 3.469 25.226.726,00 472.800
08/11/2018 53,39 54,90 53,26 53,80 54,08 +1,36% ▲ 3.456 30.956.684,00 571.600
07/11/2018 55,43 55,43 52,12 53,08 53,78 -3,79% ▼ 4.258 36.132.004,00 679.900
06/11/2018 57,80 57,80 54,77 55,17 56,29 -4,63% ▼ 6.318 55.284.083,00 984.400
05/11/2018 56,49 58,89 56,49 57,85 57,69 +1,33% ▲ 7.699 72.412.857,00 1.246.900
01/11/2018 54,58 57,46 54,21 57,09 55,84 +4,98% ▲ 9.558 94.651.450,00 1.682.600
31/10/2018 54,40 54,84 53,20 54,38 54,02 +1,17% ▲ 6.177 46.544.197,00 859.600
30/10/2018 52,93 53,96 52,03 53,75 53,00 +2,13% ▲ 8.745 61.254.929,00 1.151.400
29/10/2018 53,02 53,49 51,52 52,63 52,51 +0,32% ▲ 7.285 57.667.358,00 1.093.800
26/10/2018 52,59 52,87 50,68 52,46 51,78 +0,25% ▲ 5.687 49.351.384,00 950.100
25/10/2018 52,86 53,98 52,06 52,33 53,02 -1,26% ▼ 7.912 56.793.727,00 1.074.500
24/10/2018 54,00 54,70 52,70 53,00 53,70 -1,36% ▼ 3.746 29.997.838,00 559.400
23/10/2018 54,30 54,44 53,37 53,73 53,91 -0,50% ▼ 5.578 42.108.344,00 781.500
22/10/2018 54,54 54,84 53,77 54,00 54,31 +1,20% ▲ 3.669 34.213.317,00 630.800
19/10/2018 52,40 53,93 52,40 53,36 53,17 +2,22% ▲ 5.219 47.820.055,00 894.800
18/10/2018 53,20 53,99 51,27 52,20 52,63 -2,70% ▼ 8.732 80.745.710,00 1.551.000
17/10/2018 54,59 54,91 53,18 53,65 54,05 +0,00% ■ 4.343 37.122.125,00 691.400
Fonte: