PORTO SEGURO ON (PSSA3)

PSSA3
🏛️ Brasil →
49.49
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 27.47 27.74 27.40 27.45 0.7M
2023-12-27 27.25 27.57 27.04 27.57 0.9M
2023-12-26 27.25 27.40 26.98 27.20 1.1M
2023-12-22 26.84 27.34 26.82 27.25 1.3M
2023-12-21 26.64 26.86 26.49 26.82 1.9M
2023-12-20 26.75 26.86 26.04 26.56 2.2M
2023-12-19 26.85 27.05 26.61 26.77 1.2M
2023-12-18 27.09 27.13 26.53 26.86 1.4M
2023-12-15 26.50 27.09 26.44 27.09 2.1M
2023-12-14 26.67 27.00 26.40 26.53 1.7M
2023-12-13 26.50 26.66 25.97 26.66 1.5M
2023-12-12 26.44 26.69 26.28 26.50 0.8M
2023-12-11 26.30 26.66 26.16 26.38 2.3M
2023-12-08 26.78 26.78 26.37 26.39 2.4M
2023-12-07 26.85 27.07 26.63 26.78 1.5M
2023-12-06 27.01 27.12 26.75 26.84 1.1M
2023-12-05 26.86 27.40 26.78 27.01 1.8M
2023-12-04 26.63 26.96 26.46 26.92 1.4M
2023-12-01 26.41 26.72 25.91 26.72 1.8M
2023-11-30 25.94 26.37 25.89 26.26 1.2M
2023-11-29 26.31 26.43 25.88 25.99 2.1M
2023-11-28 26.03 26.42 25.92 26.27 1.0M
2023-11-27 25.88 26.15 25.57 26.05 1.3M
2023-11-24 26.18 26.24 25.60 25.94 1.1M
2023-11-23 25.73 26.45 25.67 26.18 1.0M
2023-11-22 25.45 25.84 25.35 25.82 1.0M
2023-11-21 25.60 25.68 25.19 25.46 1.6M
2023-11-20 25.52 25.76 25.35 25.58 1.2M
2023-11-17 26.34 26.49 25.45 25.52 2.3M
2023-11-16 26.07 26.51 25.98 26.42 2.2M
2023-11-14 25.86 26.36 25.83 26.06 2.2M
2023-11-13 25.73 25.96 25.64 25.86 1.2M
2023-11-10 25.28 25.78 25.16 25.73 5.0M
2023-11-09 25.31 25.40 24.94 25.00 2.4M
2023-11-08 25.31 25.42 25.03 25.17 1.1M
2023-11-07 24.85 25.69 24.81 25.34 2.7M
2023-11-06 24.39 24.94 24.33 24.91 1.1M
2023-11-03 24.10 24.44 23.95 24.40 1.1M
2023-11-01 23.64 24.09 23.51 24.02 1.8M
2023-10-31 23.75 23.81 23.32 23.64 1.6M
2023-10-30 23.74 23.93 23.51 23.69 0.8M
2023-10-27 24.24 24.29 23.69 23.69 0.8M
2023-10-26 24.37 24.45 24.11 24.14 0.8M
2023-10-25 23.92 24.59 23.92 24.36 1.1M
2023-10-24 23.93 24.26 23.78 23.94 1.5M
2023-10-23 23.82 23.97 23.45 23.73 1.3M
2023-10-20 23.82 24.17 23.76 23.82 1.0M
2023-10-19 23.91 24.19 23.49 23.90 0.9M
2023-10-18 24.19 24.23 23.69 23.87 2.0M
2023-10-17 24.22 24.50 24.17 24.17 0.7M
2023-10-16 24.29 24.54 24.14 24.34 0.8M
2023-10-13 24.56 24.65 23.89 24.23 1.2M
2023-10-11 24.67 24.67 24.50 24.57 0.7M
2023-10-10 24.84 25.12 24.64 24.64 1.0M
2023-10-09 24.81 24.94 24.51 24.78 0.8M
2023-10-06 24.68 25.15 24.40 24.86 1.3M
2023-10-05 24.70 24.97 24.52 24.82 0.9M
2023-10-04 24.41 24.73 24.30 24.66 0.9M
2023-10-03 24.50 24.72 24.31 24.47 1.1M
2023-10-02 24.64 24.85 24.15 24.56 0.9M
2023-09-29 25.09 25.17 24.55 24.66 1.0M
2023-09-28 24.63 25.04 24.43 24.89 1.3M
2023-09-27 24.99 25.00 24.31 24.58 1.7M
2023-09-26 25.15 25.26 24.79 24.87 1.4M
2023-09-25 25.14 25.34 24.96 25.17 1.6M
2023-09-22 25.26 25.30 24.76 25.08 1.4M
2023-09-21 25.14 25.38 24.89 25.19 2.1M
2023-09-20 25.23 25.51 25.01 25.30 1.6M
2023-09-19 25.04 25.35 24.91 25.23 1.6M
2023-09-18 25.32 25.35 24.93 25.07 1.1M
2023-09-15 25.15 25.31 24.69 25.31 2.2M
2023-09-14 25.14 25.31 24.88 25.07 1.3M
2023-09-13 24.83 25.13 24.70 25.09 1.8M
2023-09-12 24.67 24.87 24.48 24.76 1.5M
2023-09-11 24.22 24.70 24.22 24.68 1.1M
2023-09-09 26.16 26.16 26.16 26.16 0.0M
2023-09-08 24.12 24.31 23.82 24.23 1.4M
2023-09-06 24.12 24.33 23.86 24.14 1.5M
2023-09-05 24.04 24.23 23.78 24.12 1.4M
2023-09-04 24.13 24.29 24.02 24.12 0.4M
2023-09-02 26.08 26.08 26.08 26.08 0.0M
2023-09-01 24.27 24.54 23.86 24.21 2.5M
2023-08-31 24.81 24.82 24.14 24.21 1.4M
2023-08-30 25.02 25.05 24.62 24.62 1.2M
2023-08-29 25.00 25.16 24.76 25.05 1.5M
2023-08-28 25.07 25.10 24.50 25.01 1.3M
2023-08-25 25.14 25.15 24.63 25.10 1.8M
2023-08-24 24.71 25.27 24.49 25.14 4.3M
2023-08-23 24.63 24.88 24.45 24.71 1.6M
2023-08-22 24.69 24.79 24.42 24.63 1.7M
2023-08-21 25.06 25.13 24.41 24.67 3.1M
2023-08-18 25.23 25.54 25.01 25.53 1.4M
2023-08-17 25.02 25.34 24.77 25.23 1.8M
2023-08-16 25.33 25.49 24.87 25.02 1.5M
2023-08-15 25.69 25.78 25.26 25.36 1.7M
2023-08-14 26.17 26.19 25.26 25.74 2.7M
2023-08-11 26.34 26.78 25.77 26.25 4.2M
2023-08-10 25.48 25.58 25.35 25.47 1.4M
2023-08-09 25.60 25.65 25.20 25.48 1.2M
2023-08-08 25.70 25.81 25.53 25.59 1.3M
2023-08-07 25.70 26.13 25.70 25.81 1.5M
2023-08-04 25.64 26.08 25.64 25.69 2.2M
2023-08-03 26.07 26.50 25.59 25.68 2.2M
2023-08-02 25.90 26.17 25.69 26.07 2.1M
2023-08-01 26.53 26.53 26.04 26.10 2.2M
2023-07-31 27.38 27.50 26.55 26.55 2.0M
2023-07-28 26.79 27.17 26.79 27.17 0.9M
2023-07-27 26.92 27.12 26.78 26.78 2.4M
2023-07-26 27.06 27.09 26.70 26.92 1.3M
2023-07-25 27.01 27.24 26.87 27.08 4.3M
2023-07-24 27.00 27.09 26.64 26.87 3.7M
2023-07-21 26.64 27.01 26.55 27.01 2.4M
2023-07-20 26.40 26.71 26.37 26.46 2.0M
2023-07-19 26.90 26.90 26.38 26.40 0.8M
2023-07-18 26.74 26.97 26.63 26.81 5.0M
2023-07-17 26.70 26.93 26.43 26.81 1.9M
2023-07-14 26.81 26.99 26.32 26.53 1.6M
2023-07-13 27.30 27.34 26.81 26.90 1.6M
2023-07-12 27.25 27.25 27.00 27.14 1.6M
2023-07-11 27.14 27.24 26.56 27.04 2.6M
2023-07-10 26.90 27.55 26.84 27.20 3.0M
2023-07-07 26.81 27.01 26.61 26.83 1.4M
2023-07-06 26.64 26.80 26.23 26.67 2.1M
2023-07-05 26.76 26.87 26.26 26.74 1.6M
2023-07-04 26.44 26.78 26.41 26.72 0.7M
2023-07-03 26.32 26.99 26.16 26.56 2.5M
2023-06-30 26.17 26.43 25.66 26.08 3.5M
2023-06-29 26.00 26.23 25.85 26.04 3.7M
2023-06-28 25.57 26.05 25.57 25.75 2.0M
2023-06-27 25.35 25.69 25.23 25.66 1.4M
2023-06-26 25.20 25.47 24.97 25.32 1.4M
2023-06-23 25.16 25.31 24.97 25.20 1.0M
2023-06-22 25.03 25.11 24.77 25.03 1.2M
2023-06-21 24.82 25.13 24.66 25.13 1.5M
2023-06-20 24.98 25.05 24.70 24.82 1.7M
2023-06-19 24.89 25.36 24.81 25.02 1.1M
2023-06-16 24.65 24.83 24.49 24.78 2.6M
2023-06-15 24.65 24.89 24.55 24.69 1.7M
2023-06-14 24.31 24.96 24.31 24.64 2.8M
2023-06-13 24.24 24.77 24.18 24.31 2.4M
2023-06-12 24.56 24.80 24.09 24.12 2.9M
2023-06-09 23.86 24.88 23.86 24.62 5.8M
2023-06-07 22.17 23.46 22.12 23.46 5.5M
2023-06-06 21.89 22.10 21.68 22.00 2.1M
2023-06-05 21.70 21.88 21.56 21.80 2.0M
2023-06-02 21.59 21.93 21.40 21.70 2.3M
2023-06-01 21.76 21.86 21.28 21.59 7.3M
2023-05-31 21.84 21.88 21.37 21.72 2.6M
2023-05-30 21.74 21.88 21.48 21.71 2.4M
2023-05-29 21.28 21.88 21.10 21.62 1.5M
2023-05-26 21.69 21.69 21.19 21.20 2.4M
2023-05-25 21.26 21.64 21.08 21.34 2.4M
2023-05-24 21.08 21.12 20.73 21.08 1.8M
2023-05-23 20.99 21.38 20.67 20.98 2.9M
2023-05-22 20.97 21.18 20.77 20.85 2.4M
2023-05-19 20.49 20.95 20.37 20.77 2.6M
2023-05-18 20.75 20.81 20.33 20.44 3.6M
2023-05-17 20.84 20.99 20.59 20.77 3.3M
2023-05-16 20.89 21.46 20.70 20.82 4.5M
2023-05-15 20.53 20.90 20.11 20.84 5.8M
2023-05-12 21.88 21.99 20.36 20.48 6.5M
2023-05-11 21.75 21.96 21.58 21.68 2.9M
2023-05-10 21.42 21.68 21.30 21.68 3.6M
2023-05-09 21.42 21.53 21.22 21.36 5.0M
2023-05-08 21.76 21.92 21.22 21.43 2.1M
2023-05-06 23.81 23.81 23.81 23.81 0.0M
2023-05-05 21.43 21.88 21.29 21.69 2.7M
2023-05-04 21.98 22.11 21.18 21.35 2.7M
2023-05-03 22.43 22.55 21.91 21.97 1.8M
2023-05-02 22.80 22.99 22.27 22.46 1.7M
2023-04-28 22.87 23.08 22.55 22.83 2.1M
2023-04-27 22.63 22.97 22.55 22.87 1.4M
2023-04-26 22.21 22.68 22.15 22.63 1.0M
2023-04-25 22.32 22.51 22.19 22.28 1.5M
2023-04-24 22.13 22.57 22.08 22.30 1.9M
2023-04-20 22.36 22.40 21.95 22.13 3.4M
2023-04-19 21.91 22.47 21.86 22.34 3.5M
2023-04-18 22.21 22.43 21.98 22.07 3.2M
2023-04-17 21.99 22.22 21.92 22.05 2.5M
2023-04-14 21.70 21.98 21.39 21.98 1.2M
2023-04-13 21.70 22.02 21.48 21.75 1.4M
2023-04-12 21.61 21.95 21.46 21.66 1.4M
2023-04-11 21.44 21.85 21.38 21.55 2.5M
2023-04-10 21.39 21.56 21.17 21.44 1.2M
2023-04-06 20.94 21.37 20.94 21.25 1.0M
2023-04-05 21.42 21.48 20.89 20.99 1.0M
2023-04-04 20.71 21.30 20.70 21.27 2.6M
2023-04-03 21.21 21.30 20.54 20.68 3.2M
2023-03-31 21.57 21.80 21.17 21.37 1.7M
2023-03-30 21.52 21.67 21.26 21.50 1.7M
2023-03-29 21.94 22.06 20.97 21.51 2.6M
2023-03-28 21.69 21.90 21.36 21.85 2.1M
2023-03-27 22.09 22.25 21.56 21.69 1.6M
2023-03-24 21.90 22.13 21.62 21.92 2.2M
2023-03-23 22.01 22.81 21.59 21.91 2.6M
2023-03-22 21.83 22.14 21.78 22.01 1.3M
2023-03-21 21.78 21.88 21.53 21.78 1.0M
2023-03-20 22.29 22.29 21.72 21.83 2.3M
2023-03-17 22.42 22.47 22.07 22.29 2.4M
2023-03-16 22.72 22.83 22.42 22.51 1.4M
2023-03-15 22.33 22.77 22.19 22.67 1.8M
2023-03-14 22.91 23.10 22.49 22.65 1.8M
2023-03-13 23.49 23.50 22.87 22.98 3.1M
2023-03-10 24.41 24.41 23.68 23.77 2.1M
2023-03-09 24.29 24.56 24.16 24.41 2.8M
2023-03-08 24.03 24.43 23.88 24.30 1.4M
2023-03-07 23.71 24.04 23.55 23.98 1.4M
2023-03-06 23.44 23.83 23.39 23.71 1.5M
2023-03-03 23.85 23.87 23.31 23.44 1.7M
2023-03-02 23.71 24.33 23.61 23.84 1.6M
2023-03-01 24.01 24.01 23.29 23.72 2.6M
2023-02-28 24.39 24.59 24.01 24.05 2.9M
2023-02-27 24.56 24.59 24.20 24.39 1.7M
2023-02-24 24.56 24.66 24.30 24.56 2.1M
2023-02-23 24.26 24.81 23.24 24.59 6.2M
2023-02-22 25.34 25.44 24.17 24.26 2.3M
2023-02-17 24.88 25.43 24.85 25.34 2.0M
2023-02-16 24.28 25.14 24.25 25.04 2.4M
2023-02-15 24.44 24.63 24.21 24.33 1.4M
2023-02-14 24.39 24.55 24.15 24.44 1.8M
2023-02-13 24.35 25.12 24.28 24.44 3.5M
2023-02-10 23.65 24.44 23.42 24.16 4.7M
2023-02-09 23.70 23.71 22.91 23.05 1.3M
2023-02-08 23.34 23.72 22.99 23.47 2.3M
2023-02-07 23.07 23.37 22.68 23.17 2.7M
2023-02-06 22.93 23.21 22.74 23.05 1.7M
2023-02-03 23.03 23.14 22.67 22.90 2.1M
2023-02-02 23.01 23.46 22.94 23.10 1.2M
2023-02-01 23.45 23.45 22.88 23.13 3.1M
2023-01-31 22.61 23.97 22.57 23.53 4.2M
2023-01-30 22.13 22.77 22.11 22.62 3.9M
2023-01-27 21.98 22.13 21.79 22.08 1.1M
2023-01-26 21.71 22.13 21.58 22.01 1.4M
2023-01-25 21.39 21.88 21.28 21.67 2.2M
2023-01-24 21.10 21.58 21.10 21.43 1.5M
2023-01-23 21.22 21.46 21.00 21.08 0.8M
2023-01-20 21.65 21.78 21.20 21.23 0.8M
2023-01-19 21.67 21.79 21.48 21.58 1.1M
2023-01-18 21.42 21.86 21.29 21.78 1.8M
2023-01-17 21.12 21.48 21.08 21.26 1.1M
2023-01-16 20.98 21.22 20.92 21.05 0.5M
2023-01-13 21.14 21.28 20.96 21.14 0.9M
2023-01-12 21.37 21.57 21.21 21.29 1.3M
2023-01-11 21.37 21.58 21.19 21.46 1.6M
2023-01-10 20.83 21.48 20.61 21.38 1.5M
2023-01-09 20.61 21.05 20.43 20.90 1.8M
2023-01-06 20.44 20.79 20.24 20.71 1.9M
2023-01-05 20.32 20.53 20.09 20.44 2.0M
2023-01-04 20.23 20.69 20.03 20.24 1.6M
2023-01-03 20.57 20.75 20.05 20.18 1.0M
2023-01-02 21.53 21.53 20.44 20.57 2.3M