Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas PSC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 47,6635 | -0,42 | -0,87% | 48,0913 | 48,0913 | 47,5642 | 0 |
| 06 Jun 2024 | 48,0831 | -0,30 | -0,61% | 48,3762 | 48,3762 | 47,9777 | 0 |
| 05 Jun 2024 | 48,3802 | 0,61 | 1,27% | 47,7779 | 48,3878 | 47,7779 | 0 |
| 04 Jun 2024 | 47,7738 | -0,68 | -1,40% | 48,4568 | 48,4568 | 47,7318 | 0 |
| 03 Jun 2024 | 48,4536 | -0,24 | -0,49% | 48,7107 | 49,0642 | 48,2105 | 0 |
| 31 Mai 2024 | 48,6925 | 0,38 | 0,79% | 48,3129 | 48,6925 | 48,1096 | 0 |
| 30 Mai 2024 | 48,3096 | 0,45 | 0,94% | 47,8553 | 48,4753 | 47,8553 | 0 |
| 29 Mai 2024 | 47,8579 | -0,67 | -1,37% | 48,518 | 48,518 | 47,8452 | 0 |
| 28 Mai 2024 | 48,5239 | -0,11 | -0,23% | 48,6344 | 134.217.727,00 | 0,06 | 0 |
| 24 Mai 2024 | 48,6347 | 0,46 | 0,96% | 48,1835 | 48,676 | 48,1835 | 0 |
| 23 Mai 2024 | 48,1718 | -0,51 | -1,04% | 48,6811 | 48,9711 | 48,0133 | 0 |
| 22 Mai 2024 | 48,6775 | -0,44 | -0,89% | 49,1261 | 49,1261 | 48,5223 | 0 |
| 21 Mai 2024 | 49,1168 | -0,04 | -0,08% | 49,1577 | 49,1949 | 48,987 | 0 |
| 20 Mai 2024 | 49,1577 | 0,15 | 0,30% | 49,0065 | 49,3477 | 49,0065 | 0 |
| 17 Mai 2024 | 49,0093 | -0,04 | -0,07% | 49,0484 | 49,2179 | 48,8805 | 0 |
| 16 Mai 2024 | 49,0453 | -0,35 | -0,71% | 49,3979 | 49,3979 | 49,0453 | 0 |
| 15 Mai 2024 | 49,3983 | 0,49 | 1,01% | 48,8975 | 49,4239 | 48,8975 | 0 |
| 14 Mai 2024 | 48,9055 | 0,37 | 0,77% | 48,5126 | 48,9656 | 48,5126 | 0 |
| 13 Mai 2024 | 48,5318 | 0,05 | 0,09% | 48,4919 | 48,9108 | 48,4919 | 0 |
| 10 Mai 2024 | 48,4861 | -0,21 | -0,42% | 48,6938 | 48,8214 | 48,3584 | 0 |
| 09 Mai 2024 | 48,6918 | 0,39 | 0,80% | 48,3075 | 48,7508 | 48,287 | 0 |
| 08 Mai 2024 | 48,3038 | -0,23 | -0,47% | 48,5127 | 48,5127 | 48,1384 | 0 |
| 07 Mai 2024 | 48,5341 | 0,18 | 0,37% | 48,3627 | 48,8369 | 48,3627 | 0 |
| 06 Mai 2024 | 48,3543 | 0,51 | 1,07% | 47,8392 | 48,5097 | 47,8392 | 0 |
| 03 Mai 2024 | 47,843 | 0,43 | 0,90% | 47,4279 | 48,2887 | 47,4279 | 0 |
| 02 Mai 2024 | 47,4163 | 0,68 | 1,46% | 46,7281 | 47,4626 | 46,7281 | 0 |
| 01 Mai 2024 | 46,7342 | 0,05 | 0,12% | 46,681 | 47,5601 | 46,5302 | 0 |
| 30 Abr 2024 | 46,6793 | -0,96 | -2,02% | 47,6508 | 47,6508 | 46,6793 | 0 |
| 29 Abr 2024 | 47,6421 | 0,27 | 0,58% | 47,3642 | 47,7725 | 47,3642 | 0 |
| 26 Abr 2024 | 47,3671 | 0,32 | 0,67% | 47,0523 | 47,4665 | 47,0523 | 0 |
| 25 Abr 2024 | 47,0519 | -0,29 | -0,62% | 47,3372 | 47,3372 | 46,4591 | 0 |
| 24 Abr 2024 | 47,3451 | -0,03 | -0,05% | 47,3808 | 47,5868 | 47,0441 | 0 |
| 23 Abr 2024 | 47,3704 | 0,83 | 1,78% | 46,5305 | 47,5092 | 46,5305 | 0 |
| 22 Abr 2024 | 46,54 | 0,46 | 1,00% | 46,0839 | 46,7823 | 46,0582 | 0 |
| 19 Abr 2024 | 46,0797 | 0,17 | 0,38% | 45,8874 | 46,2908 | 45,7137 | 0 |
| 18 Abr 2024 | 45,9075 | -0,16 | -0,35% | 46,0532 | 46,5393 | 45,7999 | 0 |
| 17 Abr 2024 | 46,068 | -0,48 | -1,04% | 46,5474 | 46,8359 | 46,068 | 0 |
| 16 Abr 2024 | 46,5525 | -0,04 | -0,09% | 46,594 | 46,7287 | 46,136 | 0 |
| 15 Abr 2024 | 46,5926 | -0,43 | -0,92% | 47,0194 | 47,4694 | 46,4324 | 0 |
| 12 Abr 2024 | 47,0235 | -0,74 | -1,54% | 47,7676 | 47,7676 | 46,8146 | 0 |
| 11 Abr 2024 | 47,7591 | 0,28 | 0,58% | 47,4874 | 47,8384 | 47,353 | 0 |
| 10 Abr 2024 | 47,4832 | -1,14 | -2,35% | 48,6173 | 48,6173 | 47,2461 | 0 |
| 09 Abr 2024 | 48,628 | 0,01 | 0,03% | 48,6098 | 48,8411 | 48,2671 | 0 |
| 08 Abr 2024 | 48,6134 | 0,14 | 0,29% | 48,468 | 48,7644 | 48,468 | 0 |
| 05 Abr 2024 | 48,4737 | 0,37 | 0,77% | 48,0907 | 48,6514 | 48,0335 | 0 |
| 04 Abr 2024 | 48,1014 | -0,42 | -0,86% | 48,5171 | 49,0834 | 48,0103 | 0 |
| 03 Abr 2024 | 48,5177 | 0,26 | 0,53% | 48,2815 | 48,615 | 48,0334 | 0 |
| 02 Abr 2024 | 48,262 | -0,83 | -1,68% | 49,0808 | 49,0808 | 48,0102 | 0 |
| 01 Abr 2024 | 49,0887 | -0,46 | -0,94% | 49,4475 | 49,5106 | 49,0147 | 0 |
| 28 Mar 2024 | 49,5537 | 0,34 | 0,69% | 49,2183 | 49,7749 | 49,2183 | 0 |
| 27 Mar 2024 | 49,2152 | 0,91 | 1,88% | 48,3051 | 49,2152 | 48,3051 | 0 |
| 26 Mar 2024 | 48,3062 | -0,11 | -0,22% | 48,4069 | 48,7468 | 48,305 | 0 |
| 25 Mar 2024 | 48,4132 | -0,09 | -0,18% | 48,5054 | 48,7987 | 48,4065 | 0 |
| 22 Mar 2024 | 48,4995 | -0,54 | -1,10% | 49,028 | 49,0633 | 48,4995 | 0 |
| 21 Mar 2024 | 49,0397 | 0,56 | 1,16% | 48,4722 | 49,1836 | 48,4722 | 0 |
| 20 Mar 2024 | 48,4779 | 0,70 | 1,46% | 47,7686 | 48,6391 | 47,5704 | 0 |
| 19 Mar 2024 | 47,7793 | 0,35 | 0,74% | 47,4179 | 47,8594 | 47,1832 | 0 |
| 18 Mar 2024 | 47,4288 | -0,10 | -0,20% | 47,5245 | 47,727 | 47,4065 | 0 |
| 15 Mar 2024 | 47,5246 | 0,09 | 0,19% | 47,4411 | 47,7015 | 47,1966 | 0 |
| 14 Mar 2024 | 47,4325 | -0,67 | -1,40% | 48,1189 | 48,1189 | 47,141 | 0 |
| 13 Mar 2024 | 48,1052 | 0,09 | 0,18% | 48,0274 | 48,3279 | 47,9761 | 0 |
| 12 Mar 2024 | 48,0194 | 0,00 | -0,01% | 48,0151 | 48,2258 | 47,7589 | 0 |
| 11 Mar 2024 | 48,0241 | -0,36 | -0,74% | 48,3758 | 48,3758 | 47,826 | 0 |
