Início
Investir
Ações
Brasil
BOV
Porto Seguro Sa (PSSA3)
Porto Seguro Sa (PSSA3) Histórico

Porto Seguro Sa (PSSA3)

51,81

-0,19

(-0,37%)

Fechado 19 Julho 5:55PM

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.98	-1.84975462439	52.98	53.64	50.86	2561900	52.5676565	CS
4	-1.62	-3.02126072361	53.62	57.09	50.86	2128710	53.86932936	CS
12	10.14	24.2236024845	41.86	57.09	41.67	1997860	50.94894781	CS
26	15.5	42.4657534247	36.5	57.09	36.39	2006984	44.98526624	CS
52	21	67.7419354839	31	57.09	29.91	1967695	40.62026464	CS
156	34.34	194.450736127	17.66	57.09	17.37	1969376	30.70155828	CS
260	24.83	91.3875598086	27.17	57.09	17.37	1785971	28.15350634	CS

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1752874200	52	0.07	0.13	51.51	52.05	51.36	2375100
1752787800	51.93	0.52	1.01	51.2	52.11	50.86	2436100
1752701340	51.41	-1.17	-2.23	52.73	52.91	51.08	1216500
1752615000	52.58	-0.48	-0.90	52.82	53.64	52.4	1038600
1752528600	53.06	0.96	1.84	52.14	53.24	51.64	7026500
1752269400	52.1	-1.05	-1.98	52.98	53.2	51.93	1091800
1752183000	53.15	0.88	1.68	52.38	53.17	52.08	2152300
1752096540	52.27	-2.23	-4.09	54.34	54.48	52.27	2110900
1752010080	54.5	-0.75	-1.36	55.23	55.34	54.24	1991400
1751923800	55.25	-1.47	-2.59	56.65	56.96	54.72	2269100
1751664600	56.72	-0.03	-0.05	56.55	57.09	56.3	1159300
1751578140	56.75	2.3	4.22	54.54	56.78	54.28	3219400
1751491800	54.45	-0.47	-0.86	54.71	54.84	54.01	2234900
1751405400	54.92	-0.28	-0.51	55.27	55.43	54.24	1443400
1751319000	55.2	1.17	2.17	54.13	55.2	53.69	1263600
1751059800	54.03	-0.54	-0.99	53.89	54.63	53.1	2488600
1750973400	54.57	0.82	1.53	53.8	54.58	53.8	1830900
1750887000	53.75	-0.26	-0.48	53.67	54.04	53.33	1426300
1750800540	54.01	0.55	1.03	53.4	54.84	53.14	2379600
1750714140	53.46	0.11	0.21	53.58	53.86	53.02	2348200
1750455000	53.35	-0.31	-0.58	53.62	53.62	52.96	1446800
1750282200	53.66	-0.26	-0.48	53.88	53.88	52.96	1384900
1750195800	53.92	0.23	0.43	53.63	53.92	53.15	1236600
1750109400	53.69	0.8	1.51	53.46	53.79	53.06	1173400
1749850200	52.89	-0.41	-0.77	53.17	53.36	52.46	1339400
1749763800	53.3	0.8	1.52	52.44	53.4	52.28	1236500
1749677400	52.5	0.11	0.21	52.22	52.56	51.76	2828400
1749591000	52.39	0.1	0.19	52.41	52.45	51.54	2321700
1749504600	52.29	-0.07	-0.13	52.45	52.69	51.83	2652300
1749245400	52.36	-0.06	-0.11	52.47	53.1	52.25	1740800
1749159000	52.42	0.02	0.04	52.4	52.63	51.95	2911300
1749072540	52.4	-0.1	-0.19	52.65	53.15	52.09	1327200
1748986200	52.5	0.25	0.48	52.38	52.86	52	2175200
1748899800	52.25	0.34	0.65	52.35	52.58	51.67	2210600
1748640600	51.91	0.36	0.70	51.58	52.19	50.95	3547400
1748554140	51.55	0.93	1.84	50.28	52.01	50.28	3186900
1748467800	50.62	0.65	1.30	50.07	51.05	49.61	2642600
1748381400	49.97	-0.48	-0.95	50.49	50.71	49.51	1019900
1748294940	50.45	0.91	1.84	49.5	50.55	49.13	889200
1748035800	49.54	1.53	3.19	48.18	49.54	47.44	2028000
1747949340	48.01	0.21	0.44	47.59	49.11	47.52	1762700
1747863000	47.8	-2.07	-4.15	49.35	49.36	47.56	3089200
1747776540	49.87	0.47	0.95	49.27	49.9	48.99	1154300
1747690200	49.4	0.18	0.37	49	49.92	48.76	1406600
1747431000	49.22	1.53	3.21	47.59	49.25	47.21	3233300
1747344540	47.69	-0.85	-1.75	48.3	48.46	47.17	1391400
1747258200	48.54	2.3	4.97	46.47	48.64	46.36	2723900
1747171740	46.24	1.1	2.44	45.33	46.63	45.14	2092900
1747085400	45.14	-1.35	-2.90	46.84	46.85	45	1801900
1746826200	46.49	2.44	5.54	44.56	47.46	44.08	4899500
1746739800	44.05	0.42	0.96	44	44.33	43.7	1459900
1746653340	43.63	0.38	0.88	43.27	43.63	43.12	883700
1746567000	43.25	-0.25	-0.57	43.47	43.64	43.08	1336300
1746480600	43.5	-0.21	-0.48	43.72	44.38	43.33	1775700
1746221400	43.71	-0.49	-1.11	43.91	44.24	43.35	1260000
1746048600	44.2	0.95	2.20	42.97	44.24	42.86	1418300
1745962200	43.25	0.54	1.26	42.88	43.41	42.68	1063300
1745875800	42.71	0.32	0.75	42.41	42.85	42.35	1113000
1745616600	42.39	0.53	1.27	41.86	42.48	41.67	1583500
1745530200	41.86	0.34	0.82	41.71	41.95	41.55	1087300
1745443740	41.52	0.54	1.32	41.07	41.81	41.07	1176200
1745357400	40.98	0.63	1.56	40.33	41.2	40.15	1008300