Cotações Históricas - PSSA3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
11/12/2019 59,02 59,70 58,74 59,32 59,22 +0,51% ▲ 3.130 31.260.844,00 527.700
10/12/2019 59,57 59,57 58,76 59,02 59,17 -1,02% ▼ 2.684 23.455.273,00 397.300
09/12/2019 59,35 59,94 59,26 59,63 59,60 -0,05% ▼ 2.689 26.181.251,00 439.700
06/12/2019 60,05 60,54 59,60 59,66 60,07 -0,60% ▼ 2.391 20.038.447,00 334.100
05/12/2019 60,08 60,49 59,28 60,02 59,89 -0,08% ▼ 4.315 44.498.480,00 742.000
04/12/2019 60,00 60,41 59,88 60,07 60,15 +0,45% ▲ 2.422 32.820.002,00 545.600
03/12/2019 59,74 60,46 59,74 59,80 60,10 +0,61% ▲ 2.289 27.638.154,00 460.300
02/12/2019 60,00 60,23 59,44 59,44 59,84 -0,93% ▼ 5.166 57.495.456,00 961.700
29/11/2019 59,41 60,00 58,63 60,00 59,32 +1,69% ▲ 2.277 30.571.044,00 514.500
28/11/2019 59,28 59,35 58,65 59,00 59,00 -0,49% ▼ 2.445 20.460.903,00 346.700
27/11/2019 58,81 59,37 57,81 59,29 58,59 +1,13% ▲ 4.626 39.759.822,00 679.400
26/11/2019 59,99 60,69 58,44 58,63 59,57 -2,49% ▼ 5.885 66.825.317,00 1.129.000
25/11/2019 60,52 60,57 59,64 60,13 60,11 -0,41% ▼ 2.723 36.591.800,00 608.200
22/11/2019 59,81 60,46 59,29 60,38 59,88 +0,97% ▲ 4.479 47.613.950,00 793.200
21/11/2019 58,55 60,77 58,33 59,80 59,55 +2,13% ▲ 8.824 94.744.923,00 1.579.300
19/11/2019 58,19 58,71 58,01 58,55 58,36 +1,39% ▲ 3.591 38.947.092,00 666.500
18/11/2019 56,82 58,67 56,55 57,75 57,61 +2,89% ▲ 5.390 102.972.934,00 1.776.500
14/11/2019 56,70 57,20 55,75 56,13 56,48 -0,83% ▼ 6.363 57.525.986,00 1.020.400
13/11/2019 56,71 58,79 56,52 56,60 57,66 -0,98% ▼ 9.751 93.834.810,00 1.629.200
12/11/2019 56,01 57,36 55,83 57,16 56,60 +1,40% ▲ 5.883 69.927.156,00 1.236.000
11/11/2019 55,82 56,97 55,60 56,37 56,29 -0,04% ▼ 5.562 49.141.934,00 872.100
08/11/2019 56,00 56,73 55,08 56,39 55,91 +0,41% ▲ 8.047 63.016.928,00 1.123.800
07/11/2019 56,00 56,75 55,71 56,16 56,23 +0,30% ▲ 2.947 26.179.120,00 466.300
06/11/2019 56,18 56,67 55,42 55,99 56,05 -0,02% ▼ 5.035 43.498.771,00 776.200
05/11/2019 58,37 58,83 55,80 56,00 57,32 -3,86% ▼ 8.259 75.531.426,00 1.336.600
04/11/2019 58,28 58,85 57,53 58,25 58,19 +0,43% ▲ 3.424 31.633.031,00 543.500
01/11/2019 57,40 58,43 57,04 58,00 57,74 +1,05% ▲ 3.432 35.933.863,00 619.700
31/10/2019 56,20 57,84 55,41 57,40 56,63 +2,14% ▲ 6.392 81.440.483,00 1.430.500
30/10/2019 56,40 56,40 55,43 56,20 55,92 -0,86% ▼ 2.177 18.298.750,00 327.000
29/10/2019 57,74 58,07 56,49 56,69 57,28 -1,08% ▼ 3.547 33.518.008,00 587.800
28/10/2019 57,04 58,47 56,68 57,31 57,58 +0,97% ▲ 3.940 64.430.381,00 1.119.900
25/10/2019 57,08 57,28 56,66 56,76 56,97 -0,07% ▼ 1.874 16.291.115,00 286.600
24/10/2019 57,25 57,58 56,57 56,80 57,08 -0,49% ▼ 3.353 32.378.009,00 568.000
23/10/2019 57,20 57,46 56,69 57,08 57,08 +0,09% ▲ 2.422 24.781.246,00 434.400
22/10/2019 56,75 57,92 56,75 57,03 57,34 +0,00% ■ 1.884 19.761.842,00 344.700
21/10/2019 56,70 57,34 56,50 57,03 56,92 +0,58% ▲ 2.491 27.037.700,00 474.300
18/10/2019 56,12 56,94 55,80 56,70 56,37 +0,05% ▲ 2.106 27.667.231,00 488.600
17/10/2019 57,51 58,05 56,60 56,67 57,33 -1,34% ▼ 2.567 21.139.827,00 369.700
16/10/2019 56,71 57,50 56,06 57,44 56,78 +1,31% ▲ 2.328 25.747.367,00 452.200
15/10/2019 56,73 56,82 56,62 56,70 56,72 -0,23% ▼ 3.024 27.502.234,00 484.100
14/10/2019 56,69 57,20 56,44 56,83 56,82 +0,53% ▲ 2.681 18.020.156,00 317.600
11/10/2019 55,72 56,84 55,72 56,53 56,28 +1,71% ▲ 2.438 19.463.847,00 344.300
10/10/2019 55,33 56,27 55,33 55,58 55,80 +0,47% ▲ 2.543 20.031.070,00 358.000
09/10/2019 55,29 55,90 55,00 55,32 55,45 +0,73% ▲ 2.828 22.602.100,00 407.400
08/10/2019 56,17 56,44 54,67 54,92 55,56 -1,74% ▼ 4.596 40.418.920,00 725.900
07/10/2019 56,82 56,84 55,89 55,89 56,37 -2,03% ▼ 4.063 36.933.389,00 653.900
04/10/2019 56,97 57,40 56,04 57,05 56,72 +0,62% ▲ 3.148 24.763.419,00 436.300
03/10/2019 56,21 57,22 55,80 56,70 56,51 +0,89% ▲ 6.735 57.772.809,00 1.025.200
02/10/2019 57,54 57,54 56,20 56,20 56,87 -2,80% ▼ 5.329 47.080.484,00 828.300
01/10/2019 59,00 59,37 57,70 57,82 58,54 -1,82% ▼ 3.421 35.137.399,00 603.100
30/09/2019 58,85 59,99 58,37 58,89 59,18 +0,20% ▲ 4.959 47.148.562,00 796.600
27/09/2019 58,59 59,19 58,49 58,77 58,84 +0,05% ▲ 3.157 34.072.369,00 579.700
26/09/2019 58,69 59,39 58,56 58,74 58,98 +0,58% ▲ 3.340 31.502.188,00 533.700
25/09/2019 59,20 59,30 58,29 58,40 58,80 -1,85% ▼ 3.731 35.834.750,00 609.300
24/09/2019 58,53 59,75 57,94 59,50 58,85 +1,71% ▲ 5.940 55.842.439,00 944.700
23/09/2019 58,01 59,06 57,55 58,50 58,31 +1,39% ▲ 4.183 36.253.166,00 618.900
20/09/2019 58,35 58,51 57,52 57,70 58,02 -1,01% ▼ 3.277 47.879.410,00 828.000
19/09/2019 57,83 59,05 57,83 58,29 58,44 +0,83% ▲ 4.680 41.731.999,00 713.000
18/09/2019 57,54 58,39 57,09 57,81 57,74 +1,01% ▲ 3.552 32.961.091,00 568.800
17/09/2019 56,42 58,28 56,42 57,23 57,35 +1,49% ▲ 4.880 42.851.330,00 744.600
16/09/2019 57,14 58,18 56,39 56,39 57,29 -1,33% ▼ 4.662 39.137.558,00 683.800
13/09/2019 58,50 58,82 57,15 57,15 57,99 -2,02% ▼ 3.861 34.638.487,00 595.800
12/09/2019 57,51 59,02 57,42 58,33 58,22 +1,76% ▲ 5.024 47.963.576,00 820.200
11/09/2019 55,93 58,42 55,92 57,32 57,17 +3,00% ▲ 7.011 73.391.765,00 1.272.600
10/09/2019 56,25 56,50 55,50 55,65 56,00 +0,00% ■ 5.991 47.946.414,00 858.500
Fonte: