Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PSEC11 - FII PSEC PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 52,08 | 52,64 | +1,04% | 52,01 | 52,74 | 52,33 | 52,64 | 52,68 | 1.729 | 80.151.996 |
| 3/9/2026 | 51,94 | 52,10 | +0,31% | 51,64 | 52,23 | 52,05 | 52,03 | 52,10 | 2.513 | 118.346.157 |
| 2/9/2026 | 51,45 | 51,94 | +0,95% | 51,03 | 52,00 | 51,62 | 51,84 | 51,94 | 2.857 | 108.819.342 |
| 1/9/2026 | 51,48 | 51,45 | +0,02% | 51,18 | 51,84 | 51,44 | 51,45 | 51,50 | 1.863 | 139.475.904 |
| 31/8/2026 | 51,18 | 51,44 | +1,24% | 50,85 | 51,53 | 51,31 | 51,42 | 51,44 | 1.492 | 133.954.830 |
| 28/8/2026 | 50,15 | 50,81 | +1,72% | 50,15 | 50,83 | 50,41 | 50,62 | 50,81 | 2.163 | 135.542.084 |
| 27/8/2026 | 51,30 | 49,95 | -2,63% | 49,73 | 51,30 | 50,38 | 49,85 | 49,95 | 5.924 | 316.651.244 |
| 26/8/2026 | 51,38 | 51,30 | +0,25% | 51,09 | 51,39 | 51,20 | 51,14 | 51,30 | 1.612 | 89.969.497 |
| 25/8/2026 | 51,56 | 51,17 | -0,45% | 51,05 | 52,30 | 51,70 | 51,17 | 51,41 | 3.110 | 147.285.263 |
| 24/8/2026 | 51,20 | 51,40 | +0,94% | 50,95 | 52,29 | 51,59 | 51,24 | 51,40 | 2.692 | 193.168.725 |
| 21/8/2026 | 49,42 | 50,92 | +3,20% | 48,05 | 51,33 | 50,19 | 50,92 | 51,00 | 3.844 | 255.057.917 |
| 20/8/2026 | 49,27 | 49,34 | +0,14% | 48,93 | 49,35 | 49,14 | 49,30 | 49,34 | 6.880 | 187.176.944 |
| 19/8/2026 | 48,36 | 49,27 | +1,50% | 48,36 | 49,38 | 48,85 | 49,25 | 49,27 | 2.352 | 206.253.832 |
| 18/8/2026 | 49,50 | 48,54 | -2,10% | 48,30 | 49,50 | 48,65 | 48,54 | 48,55 | 6.439 | 387.245.658 |
| 17/8/2026 | 49,57 | 49,58 | +0,02% | 48,93 | 49,58 | 49,24 | 49,57 | 49,58 | 3.086 | 207.770.677 |
| 14/8/2026 | 49,91 | 49,57 | +0,36% | 49,23 | 49,91 | 49,50 | 49,57 | 49,59 | 2.955 | 229.453.349 |
| 13/8/2026 | 50,85 | 49,39 | -2,95% | 49,10 | 51,04 | 50,08 | 49,39 | 49,83 | 3.052 | 307.996.368 |
| 12/8/2026 | 51,20 | 50,89 | -0,61% | 50,75 | 51,45 | 51,18 | 50,75 | 50,89 | 1.899 | 164.501.832 |
| 11/8/2026 | 51,91 | 51,20 | -2,23% | 51,14 | 52,00 | 51,56 | 51,15 | 51,20 | 1.461 | 118.584.700 |
| 10/8/2026 | 52,58 | 52,37 | -0,38% | 52,11 | 53,07 | 52,45 | 52,25 | 52,37 | 4.140 | 181.074.370 |
| 7/8/2026 | 52,24 | 52,57 | +0,67% | 52,24 | 53,11 | 52,83 | 52,57 | 52,91 | 3.944 | 151.982.649 |
| 6/8/2026 | 53,39 | 52,22 | -2,19% | 52,00 | 53,62 | 52,56 | 52,22 | 52,23 | 6.631 | 286.105.229 |
| 5/8/2026 | 53,25 | 53,39 | +0,26% | 53,14 | 53,56 | 53,38 | 53,30 | 53,39 | 1.936 | 141.132.155 |
| 4/8/2026 | 53,45 | 53,25 | -0,21% | 53,04 | 53,45 | 53,17 | 53,04 | 53,25 | 2.584 | 203.237.947 |
| 3/8/2026 | 54,19 | 53,36 | -1,22% | 53,31 | 54,19 | 53,68 | 53,36 | 53,45 | 4.180 | 208.025.220 |
| 31/7/2026 | 53,95 | 54,02 | +0,13% | 53,73 | 54,06 | 53,87 | 53,98 | 54,02 | 1.272 | 130.139.600 |
| 30/7/2026 | 54,10 | 53,95 | -0,13% | 53,82 | 54,20 | 54,01 | 53,88 | 53,95 | 2.335 | 137.600.762 |
| 29/7/2026 | 54,63 | 54,02 | -0,88% | 54,02 | 54,65 | 54,45 | 54,02 | 54,28 | 1.399 | 91.822.306 |
| 28/7/2026 | 54,70 | 54,50 | -0,42% | 54,50 | 54,81 | 54,62 | 54,50 | 54,54 | 2.216 | 116.697.688 |
| 27/7/2026 | 54,96 | 54,73 | -0,31% | 54,60 | 54,96 | 54,77 | 54,60 | 54,73 | 3.119 | 96.231.848 |
| 24/7/2026 | 54,95 | 54,90 | -0,07% | 54,85 | 55,05 | 54,96 | 54,90 | 54,96 | 1.414 | 115.858.141 |
| 23/7/2026 | 54,89 | 54,94 | +0,07% | 54,77 | 55,32 | 54,97 | 54,94 | 54,95 | 6.191 | 168.894.292 |
| 22/7/2026 | 55,28 | 54,90 | -0,78% | 54,66 | 55,35 | 54,87 | 54,81 | 55,00 | 3.280 | 224.525.808 |
| 21/7/2026 | 55,28 | 55,33 | +0,09% | 55,10 | 55,40 | 55,27 | 55,11 | 55,33 | 5.145 | 190.997.465 |
| 20/7/2026 | 55,60 | 55,28 | -0,43% | 54,95 | 55,60 | 55,19 | 55,18 | 55,28 | 6.523 | 323.635.362 |
| 17/7/2026 | 55,80 | 55,52 | -0,18% | 55,43 | 55,80 | 55,54 | 55,52 | 55,58 | 3.593 | 175.494.531 |
| 16/7/2026 | 55,52 | 55,62 | -0,30% | 55,48 | 56,16 | 55,79 | 55,62 | 55,79 | 3.020 | 210.378.135 |
| 15/7/2026 | 55,45 | 55,79 | +0,22% | 55,30 | 55,79 | 55,51 | 55,79 | 55,80 | 3.589 | 180.357.488 |
| 14/7/2026 | 55,50 | 55,67 | -0,18% | 55,29 | 55,74 | 55,52 | 55,67 | 55,68 | 2.855 | 177.282.688 |
| 13/7/2026 | 56,04 | 55,77 | -0,50% | 55,30 | 56,22 | 55,72 | 55,60 | 55,77 | 5.227 | 266.292.640 |
| 10/7/2026 | 56,15 | 56,05 | -0,11% | 55,62 | 56,15 | 55,92 | 56,01 | 56,05 | 2.681 | 167.299.488 |
| 9/7/2026 | 56,00 | 56,11 | -0,55% | 55,50 | 56,29 | 55,99 | 56,10 | 56,11 | 1.809 | 132.854.202 |
| 8/7/2026 | 56,36 | 56,42 | -0,14% | 56,28 | 56,59 | 56,39 | 56,40 | 56,42 | 2.864 | 220.026.041 |
| 7/7/2026 | 56,56 | 56,50 | -0,05% | 56,20 | 56,88 | 56,41 | 56,36 | 56,50 | 6.591 | 310.027.511 |
| 6/7/2026 | 56,71 | 56,53 | -0,32% | 56,53 | 56,89 | 56,75 | 56,53 | 56,85 | 1.570 | 109.588.069 |
| 3/7/2026 | 56,51 | 56,71 | +0,19% | 56,40 | 56,80 | 56,56 | 56,61 | 56,71 | 6.708 | 159.175.915 |
| 2/7/2026 | 56,68 | 56,60 | +0,18% | 56,59 | 56,89 | 56,71 | 56,60 | 56,70 | 1.101 | 134.272.620 |
| 1/7/2026 | 56,70 | 56,50 | -0,53% | 56,16 | 56,88 | 56,62 | 56,50 | 56,68 | 3.842 | 261.376.616 |
| 30/6/2026 | 57,00 | 56,80 | -0,35% | 56,22 | 57,03 | 56,85 | 56,79 | 56,80 | 2.047 | 242.832.225 |
| 29/6/2026 | 56,46 | 57,00 | +0,96% | 56,24 | 57,00 | 56,65 | 56,88 | 57,00 | 2.956 | 267.771.824 |
| 26/6/2026 | 56,49 | 56,46 | -0,05% | 56,40 | 56,73 | 56,50 | 56,41 | 56,46 | 3.097 | 132.174.121 |
| 25/6/2026 | 56,70 | 56,49 | -0,19% | 56,49 | 56,99 | 56,68 | 56,45 | 56,49 | 2.696 | 130.120.855 |
| 24/6/2026 | 56,60 | 56,60 | +0,28% | 56,41 | 57,00 | 56,78 | 56,60 | 56,95 | 4.857 | 198.126.647 |
| 23/6/2026 | 56,60 | 56,44 | -0,16% | 56,21 | 56,60 | 56,45 | 56,44 | 56,50 | 1.044 | 125.743.865 |
| 22/6/2026 | 56,30 | 56,53 | +0,18% | 56,20 | 56,60 | 56,43 | 56,40 | 56,53 | 3.030 | 279.303.254 |
| 19/6/2026 | 56,84 | 56,43 | -0,51% | 56,15 | 56,98 | 56,54 | 56,37 | 56,43 | 2.500 | 287.325.951 |
| 18/6/2026 | 57,06 | 56,72 | -0,16% | 56,72 | 57,16 | 56,89 | 56,72 | 56,84 | 3.716 | 230.913.765 |
| 17/6/2026 | 57,18 | 56,81 | -0,39% | 56,81 | 57,22 | 56,95 | 56,81 | 56,85 | 5.816 | 204.626.369 |
| 16/6/2026 | 57,43 | 57,03 | -0,73% | 56,90 | 57,43 | 57,08 | 57,03 | 57,14 | 5.639 | 330.288.936 |
| 15/6/2026 | 57,40 | 57,45 | +0,09% | 56,96 | 57,76 | 57,46 | 57,39 | 57,45 | 7.383 | 495.739.913 |
| 12/6/2026 | 57,30 | 57,40 | +0,02% | 56,98 | 57,58 | 57,24 | 57,40 | 57,51 | 13.290 | 646.988.166 |
| 11/6/2026 | 56,78 | 57,39 | +1,09% | 56,77 | 57,39 | 57,10 | 57,39 | 57,40 | 2.630 | 154.134.432 |
| 10/6/2026 | 56,65 | 56,77 | -2,19% | 56,65 | 57,32 | 56,91 | 56,77 | 56,98 | 2.140 | 401.008.432 |
| 9/6/2026 | 58,00 | 58,04 | +0,07% | 57,82 | 58,15 | 57,97 | 58,00 | 58,04 | 2.675 | 158.920.337 |
| 8/6/2026 | 58,70 | 58,00 | -1,19% | 57,98 | 58,70 | 58,12 | 58,00 | 58,03 | 5.096 | 263.269.164 |
| 5/6/2026 | 59,22 | 58,70 | +0,09% | 58,11 | 59,23 | 58,51 | 58,60 | 58,70 | 4.903 | 264.126.449 |
| 3/6/2026 | 59,00 | 58,65 | -0,56% | 58,52 | 59,35 | 58,81 | 58,65 | 58,75 | 4.406 | 206.074.601 |
| 2/6/2026 | 59,17 | 58,98 | -0,32% | 58,81 | 59,57 | 59,27 | 58,98 | 59,40 | 5.611 | 330.695.389 |
| 1/6/2026 | 59,50 | 59,17 | -0,15% | 58,96 | 59,69 | 59,33 | 59,17 | 59,45 | 1.804 | 339.532.177 |
| 29/5/2026 | 59,08 | 59,26 | +0,27% | 59,08 | 59,49 | 59,28 | 59,26 | 59,44 | 2.697 | 242.943.125 |
| 28/5/2026 | 59,00 | 59,10 | +0,68% | 58,85 | 59,34 | 59,09 | 59,08 | 59,10 | 1.112 | 241.599.856 |
| 27/5/2026 | 58,32 | 58,70 | 0,00% | 58,32 | 59,05 | 58,67 | 58,70 | 58,73 | 2.253 | 183.200.138 |
| 26/5/2026 | 58,59 | 58,70 | +0,12% | 58,40 | 59,68 | 58,67 | 58,70 | 58,86 | 4.421 | 381.391.400 |
| 25/5/2026 | 58,00 | 58,63 | +1,09% | 57,96 | 58,65 | 58,30 | 58,44 | 58,63 | 2.451 | 358.795.765 |
| 22/5/2026 | 57,90 | 58,00 | +0,21% | 57,90 | 58,36 | 58,04 | 57,90 | 58,17 | 3.470 | 474.276.920 |
| 21/5/2026 | 57,60 | 57,88 | +0,49% | 56,84 | 57,88 | 57,53 | 57,64 | 57,88 | 1.862 | 275.868.169 |
| 20/5/2026 | 57,47 | 57,60 | +0,23% | 57,15 | 57,98 | 57,59 | 57,58 | 57,60 | 1.677 | 364.170.637 |
| 19/5/2026 | 58,30 | 57,47 | -0,74% | 56,82 | 58,34 | 57,59 | 57,31 | 57,47 | 5.015 | 423.616.959 |
| 18/5/2026 | 58,50 | 57,90 | -0,86% | 57,77 | 58,91 | 58,12 | 57,80 | 57,90 | 2.736 | 302.687.894 |
| 15/5/2026 | 57,91 | 58,40 | +1,07% | 57,91 | 58,58 | 58,18 | 58,40 | 58,44 | 4.549 | 342.140.857 |
| 14/5/2026 | 57,82 | 57,78 | +0,05% | 57,61 | 58,20 | 57,78 | 57,78 | 57,80 | 2.576 | 258.385.939 |
| 13/5/2026 | 58,20 | 57,75 | -0,77% | 57,70 | 58,87 | 58,25 | 57,70 | 57,75 | 3.761 | 456.860.635 |
| 12/5/2026 | 57,35 | 58,20 | +0,52% | 57,35 | 58,20 | 57,84 | 58,11 | 58,20 | 2.447 | 382.661.529 |
| 11/5/2026 | 58,50 | 57,90 | -1,53% | 57,74 | 58,80 | 58,30 | 57,90 | 57,95 | 3.644 | 645.969.549 |
| 8/5/2026 | 59,30 | 58,80 | -0,91% | 58,38 | 59,50 | 58,80 | 58,79 | 58,80 | 3.474 | 705.174.013 |
| 7/5/2026 | 59,45 | 59,34 | -0,19% | 58,97 | 59,45 | 59,16 | 59,31 | 59,34 | 2.093 | 208.155.084 |
| 6/5/2026 | 59,17 | 59,45 | +0,42% | 59,07 | 59,71 | 59,26 | 59,45 | 59,47 | 4.757 | 350.159.242 |
| 5/5/2026 | 59,68 | 59,20 | -0,62% | 58,97 | 59,98 | 59,21 | 59,17 | 59,20 | 4.577 | 479.756.092 |
| 4/5/2026 | 60,26 | 59,57 | -3,76% | 59,00 | 60,26 | 59,63 | 59,57 | 59,67 | 4.262 | 880.397.368 |
| 30/4/2026 | 62,18 | 61,90 | -0,13% | 61,90 | 62,29 | 61,97 | 61,90 | 62,00 | 1.206 | 203.705.953 |
| 29/4/2026 | 61,82 | 61,98 | +0,21% | 61,80 | 62,00 | 61,92 | 61,97 | 61,98 | 4.006 | 217.341.177 |
| 28/4/2026 | 62,15 | 61,85 | -0,18% | 61,81 | 62,15 | 61,91 | 61,85 | 61,97 | 2.409 | 164.263.592 |
| 27/4/2026 | 61,95 | 61,96 | +0,02% | 61,95 | 62,12 | 62,01 | 61,96 | 62,01 | 4.675 | 253.295.248 |
| 24/4/2026 | 62,10 | 61,95 | -0,10% | 61,95 | 62,10 | 62,01 | 61,95 | 62,00 | 4.240 | 231.844.451 |
| 23/4/2026 | 61,96 | 62,01 | +0,08% | 61,96 | 62,26 | 62,08 | 62,01 | 62,07 | 5.080 | 259.934.611 |
| 22/4/2026 | 62,34 | 61,96 | -0,50% | 61,90 | 62,35 | 62,08 | 61,96 | 62,00 | 2.332 | 325.927.735 |
| 20/4/2026 | 62,20 | 62,27 | +0,16% | 62,15 | 62,49 | 62,35 | 62,27 | 62,34 | 3.836 | 288.425.428 |
| 17/4/2026 | 61,95 | 62,17 | +0,31% | 61,95 | 62,36 | 62,19 | 62,17 | 62,30 | 3.338 | 323.533.685 |
| 16/4/2026 | 61,91 | 61,98 | +0,02% | 61,91 | 62,04 | 61,97 | 61,98 | 62,05 | 1.761 | 160.916.365 |
| 15/4/2026 | 61,91 | 61,97 | +0,10% | 61,87 | 62,10 | 61,98 | 61,97 | 62,00 | 3.507 | 157.991.393 |
| 14/4/2026 | 61,92 | 61,91 | -0,02% | 61,90 | 62,08 | 61,97 | 61,91 | 61,92 | 3.180 | 126.379.904 |
| 13/4/2026 | 61,94 | 61,92 | -0,19% | 61,52 | 62,00 | 61,82 | 61,91 | 61,92 | 4.866 | 206.158.793 |
| 10/4/2026 | 61,73 | 62,04 | -0,26% | 61,61 | 62,10 | 61,88 | 62,02 | 62,04 | 4.477 | 238.582.051 |
| 9/4/2026 | 62,30 | 62,20 | 0,00% | 62,16 | 62,30 | 62,19 | 62,18 | 62,20 | 2.401 | 466.156.925 |
| 8/4/2026 | 62,18 | 62,20 | +0,08% | 62,07 | 62,37 | 62,16 | 62,19 | 62,21 | 2.738 | 369.919.031 |
| 7/4/2026 | 62,44 | 62,15 | +0,02% | 62,08 | 62,44 | 62,23 | 62,15 | 62,18 | 1.987 | 155.950.335 |
| 6/4/2026 | 62,25 | 62,14 | -0,02% | 61,01 | 62,43 | 62,02 | 62,13 | 62,14 | 5.499 | 230.948.008 |
| 2/4/2026 | 62,50 | 62,15 | -0,24% | 62,15 | 62,50 | 62,27 | 62,15 | 62,23 | 1.719 | 184.357.983 |
| 1/4/2026 | 61,90 | 62,30 | +0,65% | 61,86 | 62,40 | 62,22 | 62,30 | 62,35 | 3.101 | 187.204.973 |
| 31/3/2026 | 61,99 | 61,90 | +0,21% | 61,80 | 62,03 | 61,92 | 61,90 | 62,00 | 2.240 | 204.013.264 |
| 30/3/2026 | 62,24 | 61,77 | -0,76% | 61,76 | 62,27 | 61,89 | 61,77 | 61,98 | 4.342 | 252.175.896 |
| 27/3/2026 | 61,79 | 62,24 | +0,60% | 61,75 | 62,27 | 61,95 | 62,24 | 62,25 | 3.988 | 300.291.903 |
| 26/3/2026 | 61,96 | 61,87 | -0,15% | 61,85 | 62,05 | 61,94 | 61,86 | 61,87 | 1.980 | 211.894.306 |
| 25/3/2026 | 61,98 | 61,96 | 0,00% | 61,82 | 62,20 | 61,97 | 61,96 | 62,02 | 2.793 | 173.950.926 |
| 24/3/2026 | 62,07 | 61,96 | -0,18% | 61,79 | 62,21 | 61,93 | 61,95 | 61,96 | 2.790 | 168.259.214 |
| 23/3/2026 | 62,40 | 62,07 | +0,18% | 61,78 | 62,40 | 62,00 | 61,86 | 62,07 | 4.621 | 424.872.581 |
| 20/3/2026 | 62,48 | 61,96 | -0,58% | 61,96 | 62,50 | 62,24 | 61,96 | 62,00 | 1.830 | 239.071.169 |
| 19/3/2026 | 62,03 | 62,32 | +0,13% | 62,03 | 62,49 | 62,24 | 62,30 | 62,32 | 4.576 | 182.176.506 |
| 18/3/2026 | 62,21 | 62,24 | +0,05% | 61,99 | 62,49 | 62,15 | 62,24 | 62,25 | 3.430 | 262.312.886 |
| 17/3/2026 | 62,20 | 62,21 | 0,00% | 62,14 | 62,46 | 62,24 | 62,14 | 62,21 | 3.581 | 178.188.599 |
| 16/3/2026 | 62,22 | 62,21 | -0,02% | 62,13 | 62,57 | 62,33 | 62,18 | 62,21 | 3.339 | 233.952.687 |
| 13/3/2026 | 62,32 | 62,22 | +0,26% | 62,11 | 62,60 | 62,39 | 62,22 | 62,24 | 9.702 | 268.130.433 |
| 12/3/2026 | 62,06 | 62,06 | -0,62% | 62,05 | 62,43 | 62,22 | 62,06 | 62,32 | 3.417 | 172.943.001 |
| 11/3/2026 | 62,50 | 62,45 | -0,08% | 61,90 | 62,57 | 62,20 | 62,42 | 62,45 | 3.060 | 263.495.938 |
| 10/3/2026 | 61,99 | 62,50 | -0,02% | 61,99 | 62,82 | 62,42 | 62,48 | 62,81 | 4.111 | 321.845.690 |
| 9/3/2026 | 62,81 | 62,51 | -0,48% | 62,44 | 63,05 | 62,54 | 62,51 | 62,59 | 3.084 | 256.151.869 |
| 6/3/2026 | 62,59 | 62,81 | +0,34% | 62,43 | 62,98 | 62,71 | 62,74 | 62,81 | 2.613 | 244.132.406 |
| 5/3/2026 | 62,67 | 62,60 | 0,00% | 62,36 | 62,96 | 62,51 | 62,55 | 62,68 | 8.393 | 324.757.423 |