Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PSSA3 - PORTO SEGURO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 40,60 | 40,50 | +0,25% | 40,11 | 40,70 | 40,37 | 40,38 | 40,50 | 6.416 | 6.046.561.500 |
| 16/4/2025 | 40,36 | 40,40 | -0,05% | 40,05 | 40,55 | 40,29 | 40,29 | 40,42 | 6.742 | 5.117.059.800 |
| 15/4/2025 | 39,70 | 40,42 | +2,07% | 39,60 | 40,42 | 40,20 | 40,39 | 40,42 | 5.940 | 4.576.144.700 |
| 14/4/2025 | 39,27 | 39,60 | +1,56% | 39,08 | 39,71 | 39,41 | 39,52 | 39,63 | 8.573 | 6.682.171.500 |
| 11/4/2025 | 38,89 | 38,99 | +0,49% | 38,43 | 39,24 | 38,86 | 38,98 | 39,18 | 6.120 | 4.597.186.100 |
| 10/4/2025 | 39,19 | 38,80 | -2,19% | 38,55 | 39,49 | 38,85 | 38,77 | 38,82 | 6.927 | 6.700.990.100 |
| 9/4/2025 | 38,80 | 39,67 | +1,20% | 38,65 | 39,77 | 39,23 | 39,45 | 39,68 | 14.517 | 10.486.078.700 |
| 8/4/2025 | 39,54 | 39,20 | +0,13% | 39,05 | 39,98 | 39,42 | 39,19 | 39,22 | 8.871 | 11.410.043.400 |
| 7/4/2025 | 39,81 | 39,15 | -3,09% | 38,62 | 40,13 | 39,22 | 39,10 | 39,19 | 13.157 | 12.375.891.700 |
| 4/4/2025 | 40,67 | 40,40 | -1,54% | 40,20 | 40,85 | 40,43 | 40,38 | 40,41 | 7.749 | 5.994.591.000 |
| 3/4/2025 | 41,01 | 41,03 | -0,10% | 40,71 | 41,73 | 41,12 | 40,83 | 41,03 | 9.838 | 5.713.205.400 |
| 2/4/2025 | 40,68 | 41,07 | +0,96% | 40,52 | 41,33 | 40,99 | 41,07 | 41,10 | 9.182 | 5.188.444.900 |
| 1/4/2025 | 40,02 | 40,68 | +1,70% | 39,75 | 41,00 | 40,62 | 40,68 | 40,70 | 10.258 | 6.917.687.600 |
| 31/3/2025 | 40,10 | 40,00 | -2,15% | 39,47 | 40,21 | 39,81 | 40,00 | 40,02 | 11.175 | 9.221.046.300 |
| 28/3/2025 | 41,66 | 40,88 | -1,61% | 40,65 | 41,66 | 40,96 | 40,88 | 40,95 | 10.156 | 8.423.383.700 |
| 27/3/2025 | 42,01 | 41,55 | -0,69% | 41,35 | 42,02 | 41,63 | 41,55 | 41,59 | 10.861 | 12.992.696.400 |
| 26/3/2025 | 42,00 | 41,84 | -0,10% | 41,44 | 42,08 | 41,73 | 41,80 | 41,85 | 7.157 | 4.960.848.600 |
| 25/3/2025 | 41,43 | 41,88 | +1,31% | 41,43 | 42,10 | 41,87 | 41,88 | 41,90 | 10.741 | 6.835.093.200 |
| 24/3/2025 | 41,57 | 41,34 | -0,55% | 40,90 | 41,57 | 41,32 | 41,34 | 41,35 | 8.315 | 8.379.841.900 |
| 21/3/2025 | 41,60 | 41,57 | +0,17% | 41,02 | 41,60 | 41,42 | 41,44 | 41,58 | 6.314 | 8.269.962.000 |
| 20/3/2025 | 41,57 | 41,50 | -0,10% | 41,33 | 41,81 | 41,51 | 41,50 | 41,51 | 11.284 | 8.414.261.600 |
| 19/3/2025 | 40,47 | 41,54 | +2,92% | 40,13 | 41,92 | 41,40 | 41,53 | 41,57 | 16.701 | 17.057.442.000 |
| 18/3/2025 | 39,91 | 40,36 | +0,93% | 39,78 | 40,42 | 40,23 | 40,32 | 40,37 | 9.832 | 8.575.165.200 |
| 17/3/2025 | 38,99 | 39,99 | +2,67% | 38,72 | 39,99 | 39,53 | 39,98 | 39,99 | 7.133 | 5.471.433.000 |
| 14/3/2025 | 38,61 | 38,95 | +1,33% | 38,06 | 38,97 | 38,60 | 38,87 | 38,95 | 9.540 | 5.489.797.500 |
| 13/3/2025 | 38,15 | 38,44 | +1,42% | 37,66 | 38,51 | 38,16 | 38,43 | 38,45 | 7.027 | 4.928.418.100 |
| 12/3/2025 | 37,30 | 37,90 | +1,64% | 37,10 | 38,01 | 37,58 | 37,81 | 37,91 | 8.727 | 6.098.464.300 |
| 11/3/2025 | 37,37 | 37,29 | -0,29% | 36,78 | 37,40 | 37,06 | 37,24 | 37,29 | 10.154 | 6.354.000.100 |
| 10/3/2025 | 37,24 | 37,40 | -0,72% | 36,87 | 37,63 | 37,25 | 37,40 | 37,42 | 12.638 | 10.721.188.800 |
| 7/3/2025 | 37,26 | 37,67 | +0,21% | 37,15 | 37,87 | 37,61 | 37,58 | 37,69 | 14.956 | 9.650.485.800 |
| 6/3/2025 | 38,56 | 37,59 | -2,16% | 37,25 | 38,56 | 37,64 | 37,50 | 37,60 | 15.434 | 9.783.168.600 |
| 5/3/2025 | 37,74 | 38,42 | +1,05% | 37,68 | 38,48 | 38,24 | 38,42 | 38,43 | 8.138 | 5.901.419.700 |
| 28/2/2025 | 38,10 | 38,02 | -1,71% | 37,60 | 38,77 | 37,94 | 37,91 | 38,02 | 15.520 | 11.752.962.200 |
| 27/2/2025 | 38,25 | 38,68 | +0,94% | 38,22 | 38,85 | 38,54 | 38,68 | 38,71 | 7.747 | 7.233.714.700 |
| 26/2/2025 | 38,90 | 38,32 | -1,06% | 38,30 | 39,05 | 38,49 | 38,32 | 38,34 | 7.888 | 7.781.482.200 |
| 25/2/2025 | 38,68 | 38,73 | +1,07% | 38,48 | 39,01 | 38,72 | 38,65 | 38,77 | 9.383 | 6.095.552.000 |
| 24/2/2025 | 39,02 | 38,32 | -1,34% | 38,27 | 39,03 | 38,57 | 38,32 | 38,34 | 7.269 | 4.398.883.000 |
| 21/2/2025 | 39,13 | 38,84 | -0,77% | 38,59 | 39,30 | 38,78 | 38,80 | 38,87 | 9.886 | 7.916.692.800 |
| 20/2/2025 | 39,40 | 39,14 | -0,53% | 38,61 | 39,59 | 38,97 | 39,07 | 39,14 | 9.912 | 8.476.831.700 |
| 19/2/2025 | 39,20 | 39,35 | -0,10% | 38,76 | 39,35 | 39,09 | 39,14 | 39,35 | 7.426 | 5.209.140.600 |
| 18/2/2025 | 38,96 | 39,39 | +1,13% | 38,70 | 40,10 | 39,52 | 39,39 | 39,46 | 11.235 | 7.808.606.400 |
| 17/2/2025 | 39,37 | 38,95 | -0,87% | 38,60 | 39,73 | 38,99 | 38,81 | 38,96 | 12.812 | 12.150.199.000 |
| 14/2/2025 | 39,28 | 39,29 | -0,51% | 38,07 | 39,88 | 39,25 | 39,26 | 39,29 | 23.969 | 20.517.178.500 |
| 13/2/2025 | 39,80 | 39,49 | -0,93% | 39,08 | 39,98 | 39,36 | 39,40 | 39,49 | 15.288 | 14.768.659.000 |
| 12/2/2025 | 40,48 | 39,86 | -3,84% | 39,56 | 40,49 | 39,90 | 39,85 | 39,87 | 19.126 | 12.841.163.300 |
| 11/2/2025 | 41,75 | 41,45 | -0,48% | 41,24 | 41,88 | 41,51 | 41,45 | 41,49 | 8.550 | 6.880.489.700 |
| 10/2/2025 | 40,76 | 41,65 | +2,21% | 40,67 | 41,94 | 41,60 | 41,64 | 41,67 | 10.121 | 8.133.087.100 |
| 7/2/2025 | 41,30 | 40,75 | -1,33% | 40,55 | 41,75 | 41,00 | 40,72 | 40,75 | 12.236 | 8.396.120.900 |
| 6/2/2025 | 41,69 | 41,30 | -0,94% | 40,99 | 41,69 | 41,30 | 41,30 | 41,32 | 10.716 | 9.541.024.000 |
| 5/2/2025 | 40,71 | 41,69 | +2,41% | 40,60 | 41,84 | 41,31 | 41,65 | 41,69 | 10.070 | 6.710.042.300 |
| 4/2/2025 | 40,70 | 40,71 | 0,00% | 40,34 | 40,85 | 40,66 | 40,66 | 40,71 | 9.301 | 7.488.944.300 |
| 3/2/2025 | 39,98 | 40,71 | +1,80% | 39,75 | 40,79 | 40,48 | 40,70 | 40,75 | 10.071 | 6.965.912.900 |
| 31/1/2025 | 39,89 | 39,99 | +0,25% | 39,82 | 40,45 | 40,09 | 39,97 | 40,01 | 10.630 | 7.323.556.200 |
| 30/1/2025 | 39,00 | 39,89 | +2,65% | 39,00 | 39,90 | 39,60 | 39,87 | 39,90 | 10.061 | 5.470.683.800 |
| 29/1/2025 | 38,50 | 38,86 | +0,94% | 38,37 | 39,10 | 38,79 | 38,77 | 38,90 | 10.601 | 7.494.719.800 |
| 28/1/2025 | 38,34 | 38,50 | +0,39% | 38,10 | 39,66 | 38,60 | 38,49 | 38,50 | 12.295 | 10.170.074.000 |
| 27/1/2025 | 37,89 | 38,35 | +0,92% | 37,76 | 38,48 | 38,18 | 38,26 | 38,35 | 11.790 | 10.241.749.300 |
| 24/1/2025 | 38,12 | 38,00 | -0,31% | 37,59 | 38,17 | 37,93 | 38,00 | 38,03 | 7.682 | 4.587.143.500 |
| 23/1/2025 | 37,97 | 38,12 | +0,58% | 37,88 | 38,70 | 38,34 | 38,11 | 38,14 | 9.566 | 8.328.542.600 |
| 22/1/2025 | 37,93 | 37,90 | 0,00% | 37,85 | 38,31 | 37,97 | 37,85 | 37,93 | 7.405 | 5.621.628.000 |
| 21/1/2025 | 36,70 | 37,90 | +3,27% | 36,61 | 38,03 | 37,69 | 37,83 | 37,90 | 11.596 | 8.606.120.100 |
| 20/1/2025 | 36,50 | 36,70 | -0,19% | 36,39 | 36,82 | 36,61 | 36,62 | 36,70 | 4.815 | 4.650.013.600 |
| 17/1/2025 | 37,48 | 36,77 | -1,47% | 36,38 | 37,63 | 36,92 | 36,72 | 36,77 | 8.464 | 9.415.169.800 |
| 16/1/2025 | 37,50 | 37,32 | -0,96% | 37,32 | 37,90 | 37,46 | 37,31 | 37,32 | 8.205 | 4.666.082.100 |
| 15/1/2025 | 36,69 | 37,68 | +2,98% | 36,65 | 37,69 | 37,28 | 37,59 | 37,71 | 11.329 | 6.308.872.700 |
| 14/1/2025 | 36,58 | 36,59 | +0,16% | 36,34 | 36,73 | 36,55 | 36,52 | 36,60 | 6.464 | 4.131.036.800 |
| 13/1/2025 | 36,43 | 36,53 | +0,30% | 35,78 | 36,62 | 36,27 | 36,53 | 36,56 | 9.789 | 6.735.327.200 |
| 10/1/2025 | 36,57 | 36,42 | -0,44% | 36,25 | 36,67 | 36,45 | 36,41 | 36,42 | 8.413 | 5.473.783.000 |
| 9/1/2025 | 36,30 | 36,58 | +0,19% | 36,30 | 36,73 | 36,57 | 36,56 | 36,62 | 5.565 | 3.355.171.500 |
| 8/1/2025 | 36,98 | 36,51 | -1,32% | 36,50 | 37,43 | 36,69 | 36,50 | 36,59 | 9.640 | 5.870.186.100 |
| 7/1/2025 | 36,18 | 37,00 | +2,29% | 36,08 | 37,07 | 36,84 | 37,00 | 37,06 | 15.302 | 8.669.688.100 |
| 6/1/2025 | 35,52 | 36,17 | +4,03% | 35,44 | 36,46 | 35,94 | 36,14 | 36,17 | 15.818 | 13.205.154.700 |
| 3/1/2025 | 36,05 | 34,77 | -4,00% | 34,77 | 36,32 | 35,13 | 34,77 | 34,99 | 15.309 | 30.653.135.600 |
| 2/1/2025 | 36,67 | 36,22 | -0,90% | 35,99 | 36,67 | 36,27 | 36,21 | 36,23 | 14.273 | 8.535.543.100 |
| 30/12/2024 | 36,62 | 36,55 | -0,05% | 36,38 | 36,86 | 36,51 | 36,47 | 36,55 | 5.372 | 3.690.217.000 |
| 27/12/2024 | 36,70 | 36,57 | -0,35% | 36,43 | 36,98 | 36,69 | 36,51 | 36,65 | 12.542 | 10.132.471.500 |
| 26/12/2024 | 37,15 | 36,70 | -1,18% | 36,64 | 37,29 | 36,81 | 36,69 | 36,78 | 8.091 | 5.857.087.200 |
| 23/12/2024 | 37,55 | 37,14 | -1,04% | 36,64 | 37,59 | 37,06 | 37,14 | 37,15 | 9.884 | 9.593.673.200 |
| 20/12/2024 | 37,97 | 37,53 | -1,16% | 36,83 | 38,01 | 37,32 | 37,25 | 37,53 | 11.716 | 11.581.753.900 |
| 19/12/2024 | 38,25 | 37,97 | -0,05% | 37,67 | 38,25 | 37,95 | 37,95 | 37,99 | 8.066 | 6.011.077.100 |
| 18/12/2024 | 38,23 | 37,99 | -0,65% | 37,66 | 39,14 | 38,51 | 37,90 | 37,99 | 14.706 | 11.618.949.200 |
| 17/12/2024 | 38,67 | 38,24 | -0,03% | 37,94 | 38,69 | 38,29 | 38,13 | 38,25 | 15.705 | 14.227.347.500 |
| 16/12/2024 | 38,74 | 38,25 | -1,03% | 38,04 | 39,05 | 38,48 | 38,20 | 38,26 | 12.615 | 8.845.586.200 |
| 13/12/2024 | 39,81 | 38,65 | -2,84% | 38,51 | 39,86 | 39,02 | 38,61 | 38,68 | 11.634 | 8.648.775.400 |
| 12/12/2024 | 40,19 | 39,78 | -1,09% | 39,61 | 40,81 | 40,16 | 39,78 | 39,80 | 10.235 | 9.659.678.500 |
| 11/12/2024 | 39,00 | 40,22 | +3,15% | 38,99 | 40,54 | 39,73 | 39,99 | 40,22 | 11.696 | 12.339.491.700 |
| 10/12/2024 | 39,33 | 38,99 | -0,03% | 38,87 | 39,56 | 39,14 | 38,96 | 39,06 | 11.301 | 6.933.485.300 |
| 9/12/2024 | 39,60 | 39,00 | -0,51% | 38,81 | 39,60 | 39,01 | 38,98 | 39,04 | 9.771 | 13.814.970.900 |
| 6/12/2024 | 39,51 | 39,20 | -1,26% | 39,03 | 39,69 | 39,21 | 39,12 | 39,22 | 10.115 | 6.722.023.700 |
| 5/12/2024 | 39,90 | 39,70 | -0,50% | 39,37 | 40,22 | 39,74 | 39,70 | 39,77 | 11.407 | 8.751.822.600 |
| 4/12/2024 | 39,13 | 39,90 | +2,20% | 39,06 | 40,03 | 39,71 | 39,90 | 40,00 | 15.581 | 12.900.173.200 |
| 3/12/2024 | 37,88 | 39,04 | +3,04% | 37,88 | 39,04 | 38,62 | 38,80 | 39,04 | 16.266 | 10.840.110.200 |
| 2/12/2024 | 37,84 | 37,89 | +0,13% | 37,36 | 37,99 | 37,72 | 37,78 | 37,89 | 10.051 | 9.491.321.200 |
| 29/11/2024 | 37,53 | 37,84 | +0,83% | 36,98 | 37,86 | 37,55 | 37,73 | 37,85 | 11.915 | 7.258.625.100 |
| 28/11/2024 | 38,15 | 37,53 | -1,63% | 37,37 | 38,15 | 37,63 | 37,48 | 37,54 | 5.352 | 3.519.821.900 |
| 27/11/2024 | 39,08 | 38,15 | -2,00% | 38,15 | 39,31 | 38,40 | 38,15 | 38,20 | 6.218 | 4.727.950.500 |
| 26/11/2024 | 38,60 | 38,93 | +0,85% | 38,44 | 39,34 | 39,01 | 38,93 | 38,95 | 6.442 | 4.926.323.100 |
| 25/11/2024 | 38,42 | 38,60 | +0,13% | 38,33 | 38,80 | 38,53 | 38,60 | 38,61 | 7.121 | 5.079.304.700 |
| 22/11/2024 | 38,52 | 38,55 | +0,26% | 38,16 | 38,60 | 38,32 | 38,55 | 38,57 | 6.205 | 4.212.981.000 |
| 21/11/2024 | 38,91 | 38,45 | -1,21% | 38,40 | 38,91 | 38,52 | 38,42 | 38,45 | 6.919 | 4.674.287.500 |
| 19/11/2024 | 38,92 | 38,92 | +0,39% | 38,62 | 39,16 | 38,95 | 38,91 | 38,92 | 6.507 | 4.464.845.800 |
| 18/11/2024 | 38,82 | 38,77 | +0,49% | 38,19 | 38,85 | 38,56 | 38,77 | 38,82 | 8.855 | 5.869.788.200 |
| 14/11/2024 | 38,77 | 38,58 | -0,49% | 38,11 | 38,80 | 38,44 | 38,47 | 38,60 | 8.428 | 5.497.316.400 |
| 13/11/2024 | 39,21 | 38,77 | -1,12% | 38,69 | 39,45 | 38,95 | 38,76 | 38,81 | 8.982 | 7.110.085.500 |
| 12/11/2024 | 39,11 | 39,21 | +1,66% | 38,86 | 39,78 | 39,28 | 39,19 | 39,27 | 13.889 | 20.148.395.600 |
| 11/11/2024 | 38,81 | 38,57 | -0,03% | 38,45 | 39,09 | 38,67 | 38,57 | 38,60 | 9.508 | 9.397.792.900 |
| 8/11/2024 | 38,14 | 38,58 | +0,57% | 37,98 | 38,69 | 38,36 | 38,33 | 38,58 | 10.997 | 11.458.617.100 |
| 7/11/2024 | 38,46 | 38,36 | -0,26% | 38,09 | 38,71 | 38,36 | 38,18 | 38,37 | 10.007 | 8.595.576.800 |
| 6/11/2024 | 38,09 | 38,46 | +0,94% | 37,71 | 38,66 | 38,35 | 38,44 | 38,55 | 7.983 | 6.433.683.700 |
| 5/11/2024 | 37,64 | 38,10 | +1,33% | 37,41 | 38,18 | 37,82 | 38,10 | 38,12 | 6.811 | 4.509.994.500 |
| 4/11/2024 | 38,22 | 37,60 | -1,05% | 37,34 | 38,24 | 37,65 | 37,60 | 37,61 | 10.296 | 8.269.017.400 |
| 1/11/2024 | 37,92 | 38,00 | -0,39% | 37,68 | 38,29 | 38,00 | 38,00 | 38,01 | 9.144 | 10.353.852.300 |
| 31/10/2024 | 38,61 | 38,15 | -1,55% | 38,02 | 39,08 | 38,32 | 38,12 | 38,18 | 10.093 | 9.258.093.600 |
| 30/10/2024 | 38,56 | 38,75 | +0,68% | 38,50 | 38,94 | 38,75 | 38,75 | 38,77 | 8.376 | 6.018.830.800 |
| 29/10/2024 | 38,63 | 38,49 | -0,31% | 38,41 | 38,86 | 38,59 | 38,49 | 38,60 | 6.144 | 4.364.822.300 |
| 28/10/2024 | 38,31 | 38,61 | +0,70% | 38,21 | 38,91 | 38,65 | 38,60 | 38,68 | 8.139 | 5.486.288.000 |
| 25/10/2024 | 38,38 | 38,34 | -0,16% | 38,12 | 38,45 | 38,29 | 38,31 | 38,38 | 5.657 | 3.817.699.500 |
| 24/10/2024 | 37,86 | 38,40 | +1,51% | 37,56 | 38,47 | 38,19 | 38,36 | 38,44 | 8.991 | 11.744.151.500 |
| 23/10/2024 | 37,00 | 37,83 | +1,42% | 36,98 | 37,89 | 37,42 | 37,70 | 37,83 | 10.077 | 11.590.615.500 |
| 22/10/2024 | 36,92 | 37,30 | +1,41% | 36,78 | 37,70 | 37,30 | 37,28 | 37,30 | 12.190 | 11.106.759.800 |
| 21/10/2024 | 36,90 | 36,78 | -0,35% | 36,52 | 37,06 | 36,83 | 36,72 | 36,84 | 8.052 | 8.813.626.300 |