U.S. markets closed

Porto Seguro S.A. (PSSA3.SA)

São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
30.95+0.02 (+0.06%)
Al cierre: 05:07PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202431.0231.1630.8230.9530.95979,000
27 jun 202430.6630.9330.5030.9330.931,498,000
26 jun 202430.5030.5730.1630.5730.571,885,600
25 jun 202430.5030.5030.0830.4530.45595,800
24 jun 202429.8730.6729.6830.3830.382,023,000
21 jun 202429.5029.8629.4229.7529.752,156,000
20 jun 202429.3329.5829.1829.5029.501,661,500
19 jun 202429.2429.3829.0429.3129.311,397,600
18 jun 202429.5029.5029.0029.2529.252,557,500
17 jun 202429.7029.8629.3029.3829.381,171,900
14 jun 202429.7529.7529.2229.6329.631,477,700
13 jun 202429.3429.7129.2629.6629.661,361,200
12 jun 202430.1530.2329.4929.5929.591,209,700
11 jun 202429.7430.1329.7130.0930.091,370,800
10 jun 202429.9229.9929.5529.8029.801,045,300
07 jun 202430.1130.1229.7029.9229.92935,600
06 jun 202430.0230.3529.7830.1230.121,331,900
05 jun 202430.1930.4129.9430.0230.02814,200
04 jun 202430.0230.3129.7730.1630.161,173,600
03 jun 202430.3830.5329.5330.1430.141,727,800
31 may 202430.8331.0930.1530.3530.352,845,700
29 may 202430.1830.4029.8930.2930.291,389,600
28 may 202430.6730.6729.9530.0930.091,369,500
27 may 202430.4530.5829.9730.3030.301,031,100
24 may 202430.3030.5430.2130.4530.451,433,300
23 may 202430.0030.2029.4930.2030.203,784,900
22 may 202431.1031.1129.8930.0030.002,254,300
21 may 202431.2031.3530.9031.2631.26999,500
20 may 202431.3631.6430.9531.2031.201,801,400
17 may 202430.8331.5730.7631.3331.335,261,500
16 may 202431.0931.7030.6030.9130.912,633,700
15 may 202429.6331.4829.3831.2531.258,888,900
14 may 202428.1028.5728.0628.5728.572,330,300
13 may 202428.4828.6528.1028.1028.101,535,500
10 may 202428.8029.1028.5328.5328.531,526,900
09 may 202429.4929.4928.6928.7728.772,643,000
08 may 202429.3729.7429.2629.4929.496,264,100
07 may 202429.9129.9229.1929.4729.473,329,200
06 may 202429.7730.1529.7129.8029.801,484,600
03 may 202430.1130.2329.7829.9429.943,242,800
02 may 202430.2130.2129.6229.8729.872,063,300
30 abr 202430.0030.2229.8829.9629.961,417,700
29 abr 202430.4030.4129.7230.0630.061,794,800
26 abr 202429.9530.4329.9530.3030.302,454,600
25 abr 202429.6530.0929.5429.9429.942,578,400
24 abr 202429.2529.8629.1229.6429.642,072,900
23 abr 202429.4829.5229.1629.2529.252,079,800
22 abr 202429.7229.8929.3729.5329.531,020,900
19 abr 202429.5429.8429.4129.6229.622,073,600
18 abr 202429.7129.8529.3929.6329.631,293,200
17 abr 202429.9030.1529.6129.7129.711,743,200
16 abr 202430.1930.3029.8529.8929.891,621,000
15 abr 202430.4330.7530.3230.3930.392,253,700
12 abr 202430.9031.1830.4530.6430.641,647,200
11 abr 202430.9831.0830.6231.0031.001,328,800
10 abr 202431.1431.2730.9130.9830.981,419,400
09 abr 202431.4031.5230.8731.1531.15966,300
08 abr 202431.5031.5031.0231.3131.31943,100
05 abr 202431.5031.7031.2131.3031.30951,800
04 abr 202431.3231.8931.2431.5031.501,194,400
03 abr 202431.2031.4530.8431.3931.391,359,000
02 abr 202430.7531.3430.7331.2031.201,572,700
01 abr 202430.8931.1030.7330.8630.861,382,700
01 abr 20240.093598 Dividendo
28 mar 202431.5231.6331.2131.2831.191,027,600
27 mar 202431.2531.6931.1231.5531.461,361,000
26 mar 202430.9431.4130.9431.1531.06981,700
25 mar 202430.9531.2030.7630.9330.84722,300
22 mar 202431.2531.2930.7930.9530.86711,600
21 mar 202431.7431.7431.0231.3231.231,262,100
20 mar 202431.4831.8531.4831.6031.512,134,700
19 mar 202430.9531.4530.9031.3731.281,664,200
18 mar 202430.7531.1230.5230.9530.861,447,400
15 mar 202430.9031.0230.6030.7530.661,322,600
14 mar 202430.7931.0130.6030.8330.741,378,400
13 mar 202431.1631.1730.6030.6830.591,369,000
12 mar 202431.0031.3230.4831.1631.071,476,700
11 mar 202431.1131.3030.7130.9630.871,157,400
08 mar 202430.7231.2530.2431.1031.012,126,600
07 mar 202430.2030.8830.0430.8730.783,401,300
06 mar 202428.7429.4428.5529.2329.142,566,200
05 mar 202428.5028.7428.3528.7428.651,014,700
04 mar 202428.7428.8528.3128.5028.411,887,900
01 mar 202428.5728.6428.2528.6128.522,157,900
29 feb 202429.1729.1728.3128.5628.472,542,600
28 feb 202427.8529.4427.8429.1829.097,607,900
27 feb 202426.8327.7226.7727.5427.462,511,800
26 feb 202426.7526.9326.6526.7026.621,424,200
23 feb 202426.6426.9826.6126.7526.671,774,600
22 feb 202426.3426.7326.1726.6326.551,444,000
21 feb 202426.3326.3926.1626.3226.241,659,000
20 feb 202425.9626.4925.9226.2826.201,458,600
19 feb 202426.0426.1325.8226.0025.92932,300
16 feb 202426.1626.4025.7426.1226.042,538,300
15 feb 202425.8826.4525.8126.1626.082,383,800
14 feb 202426.6426.6525.5825.9125.831,873,200
09 feb 202426.5226.8626.4026.6526.572,927,100
08 feb 202427.7027.7226.2026.4926.413,030,700
07 feb 202427.4827.7827.4327.6527.573,205,500
06 feb 202427.0627.5027.0627.4827.401,038,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...