Cotações Históricas - PSSA3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
03/07/2020 52,12 52,62 51,42 52,55 52,02 +1,72% ▲ 1.621 20.430.269,00 391.200
02/07/2020 52,04 52,41 51,16 51,66 51,79 -0,14% ▼ 3.550 41.106.999,00 795.700
01/07/2020 50,60 51,95 50,60 51,73 51,28 +2,60% ▲ 4.022 32.747.514,00 635.000
30/06/2020 51,44 52,10 50,42 50,42 51,26 -3,39% ▼ 4.937 48.340.357,00 948.200
29/06/2020 52,44 52,72 51,99 52,19 52,36 +0,06% ▲ 3.543 29.819.169,00 570.300
26/06/2020 53,79 53,97 51,70 52,16 52,84 -3,14% ▼ 3.190 27.776.760,00 529.200
25/06/2020 52,89 54,05 52,62 53,85 53,34 +1,89% ▲ 3.072 26.558.102,00 497.100
24/06/2020 54,40 54,40 52,62 52,85 53,51 -2,85% ▼ 2.808 24.688.360,00 465.500
23/06/2020 54,21 54,50 52,92 54,40 53,71 +1,10% ▲ 3.625 32.208.244,00 598.900
22/06/2020 54,56 54,71 52,71 53,81 53,71 -1,12% ▼ 6.364 57.338.040,00 1.070.800
19/06/2020 53,83 55,35 53,71 54,42 54,53 +2,68% ▲ 7.682 85.080.708,00 1.554.900
18/06/2020 51,05 53,22 50,31 53,00 51,77 +4,35% ▲ 5.695 59.063.666,00 1.138.400
17/06/2020 49,93 51,65 49,87 50,79 50,76 +1,68% ▲ 2.440 21.355.968,00 419.200
16/06/2020 51,68 52,27 49,95 49,95 51,11 -2,25% ▼ 5.108 43.079.258,00 843.400
15/06/2020 49,37 51,54 49,05 51,10 50,30 +1,51% ▲ 5.790 45.938.463,00 908.900
12/06/2020 50,16 51,05 49,16 50,34 50,11 -2,67% ▼ 9.930 73.732.482,00 1.470.700
10/06/2020 53,17 53,44 50,77 51,72 52,11 -1,60% ▼ 3.799 33.462.206,00 647.200
09/06/2020 51,80 52,71 51,06 52,56 51,89 +1,02% ▲ 4.790 35.407.614,00 681.600
08/06/2020 52,50 53,16 51,01 52,03 52,09 -0,23% ▼ 7.048 51.700.203,00 1.001.000
05/06/2020 51,81 53,67 51,50 52,15 52,59 +1,30% ▲ 5.874 49.982.829,00 956.600
04/06/2020 51,82 52,25 50,72 51,48 51,49 -1,42% ▼ 5.766 48.850.163,00 946.800
03/06/2020 48,57 52,22 48,07 52,22 50,15 +9,11% ▲ 9.474 78.598.009,00 1.551.500
02/06/2020 47,06 48,47 47,06 47,86 47,77 +2,09% ▲ 5.169 41.129.023,00 856.900
01/06/2020 47,56 47,56 46,15 46,88 46,86 -0,89% ▼ 3.859 35.300.045,00 752.700
29/05/2020 46,21 47,60 45,05 47,30 46,33 +3,37% ▲ 6.615 84.142.449,00 1.811.200
28/05/2020 45,26 46,46 44,83 45,76 45,65 +1,64% ▲ 4.148 32.251.156,00 703.900
27/05/2020 44,88 45,94 44,72 45,02 45,33 +1,60% ▲ 3.263 23.111.688,00 511.700
26/05/2020 45,61 46,40 44,24 44,31 45,32 -1,97% ▼ 4.133 30.386.048,00 672.600
25/05/2020 44,16 45,46 43,85 45,20 44,66 +5,09% ▲ 2.311 20.048.144,00 445.400
22/05/2020 44,31 44,76 43,01 43,01 43,89 -2,87% ▼ 5.064 31.178.678,00 712.500
21/05/2020 44,01 44,70 43,42 44,28 44,06 +0,61% ▲ 4.473 30.558.066,00 690.800
20/05/2020 45,17 45,17 43,67 44,01 44,42 -1,39% ▼ 7.506 56.489.657,00 1.272.600
19/05/2020 43,30 45,86 43,14 44,63 44,50 +3,55% ▲ 8.403 57.056.329,00 1.276.800
18/05/2020 41,99 43,40 41,00 43,10 42,20 +6,29% ▲ 6.533 48.968.870,00 1.154.500
15/05/2020 41,37 42,95 40,31 40,55 41,63 -2,52% ▼ 8.614 60.467.312,00 1.467.000
14/05/2020 40,10 42,25 40,04 41,60 41,15 +3,43% ▲ 11.159 98.105.004,00 2.382.400
13/05/2020 40,18 40,97 39,47 40,22 40,22 +0,10% ▲ 5.099 45.595.923,00 1.134.100
12/05/2020 40,32 41,39 39,68 40,18 40,54 +0,85% ▲ 6.086 43.505.238,00 1.076.900
11/05/2020 40,73 41,57 39,80 39,84 40,69 -1,99% ▼ 3.574 23.638.920,00 580.500
08/05/2020 41,95 42,12 40,65 40,65 41,39 -1,09% ▼ 2.685 16.308.056,00 395.200
07/05/2020 42,01 43,05 40,79 41,10 41,92 -0,46% ▼ 6.084 40.653.962,00 971.700
06/05/2020 42,00 42,08 40,28 41,29 41,18 -1,05% ▼ 6.587 48.130.544,00 1.170.500
05/05/2020 43,25 43,70 41,66 41,73 42,68 -2,68% ▼ 3.917 30.314.217,00 714.600
04/05/2020 44,69 44,81 42,88 42,88 43,85 -5,32% ▼ 3.587 24.280.495,00 558.700
30/04/2020 45,67 47,01 45,00 45,29 46,01 -1,97% ▼ 2.935 28.163.665,00 616.200
29/04/2020 45,60 46,80 45,28 46,20 46,04 +2,55% ▲ 2.437 16.111.280,00 349.400
28/04/2020 45,21 46,08 44,80 45,05 45,44 +0,20% ▲ 3.707 25.684.479,00 564.400
27/04/2020 44,37 45,49 43,82 44,96 44,66 +2,55% ▲ 3.417 26.949.594,00 600.200
24/04/2020 45,01 45,38 41,75 43,84 43,57 -3,29% ▼ 5.498 44.723.724,00 1.028.500
23/04/2020 46,29 46,59 45,06 45,33 45,83 -1,03% ▼ 4.008 26.297.867,00 573.700
22/04/2020 46,70 47,43 45,46 45,80 46,45 -2,62% ▼ 7.838 57.718.135,00 1.251.100
20/04/2020 46,00 47,18 45,75 47,03 46,47 +0,64% ▲ 4.427 35.425.990,00 763.100
17/04/2020 47,10 47,89 46,31 46,73 47,10 +0,84% ▲ 3.072 23.535.222,00 500.400
16/04/2020 47,99 47,99 46,15 46,34 47,07 -2,50% ▼ 3.749 25.523.110,00 546.500
15/04/2020 45,61 47,53 45,31 47,53 46,42 +3,33% ▲ 5.490 37.984.130,00 818.600
14/04/2020 48,71 49,34 46,00 46,00 47,67 -3,81% ▼ 5.697 49.572.826,00 1.037.400
13/04/2020 48,04 48,34 46,80 47,82 47,57 -0,89% ▼ 1.661 13.054.529,00 274.100
09/04/2020 48,51 49,10 47,70 48,25 48,40 -0,31% ▼ 2.000 14.171.508,00 293.500
08/04/2020 46,05 48,46 45,62 48,40 47,04 +4,18% ▲ 4.495 37.990.328,00 799.600
07/04/2020 46,20 48,20 46,01 46,46 47,11 +2,58% ▲ 4.705 47.402.127,00 1.001.200
06/04/2020 43,35 45,29 42,73 45,29 44,01 +7,45% ▲ 3.504 30.424.654,00 682.200
03/04/2020 44,10 44,67 41,36 42,15 43,02 -4,20% ▼ 2.676 22.077.469,00 523.100
02/04/2020 43,57 44,79 43,23 44,00 44,01 +0,00% ■ 2.837 20.205.735,00 459.400
Fonte: