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.
PSSA3 - PORTO SEGURO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 55,14 | 54,20 | -1,70% | 54,20 | 55,29 | 54,61 | 54,20 | 54,36 | 4.841 | 6.157.599.500 |
| 17/7/2026 | 55,23 | 55,14 | -0,14% | 54,73 | 55,32 | 54,99 | 54,99 | 55,15 | 6.012 | 10.240.750.700 |
| 16/7/2026 | 54,94 | 55,22 | 0,00% | 54,47 | 55,38 | 55,06 | 55,21 | 55,27 | 4.423 | 3.877.401.200 |
| 15/7/2026 | 54,29 | 55,22 | +1,71% | 54,06 | 55,43 | 55,05 | 55,20 | 55,24 | 7.736 | 7.040.632.400 |
| 14/7/2026 | 54,04 | 54,29 | +0,46% | 53,91 | 54,77 | 54,31 | 54,29 | 54,30 | 6.754 | 5.429.468.300 |
| 13/7/2026 | 54,66 | 54,04 | -1,69% | 53,77 | 54,96 | 54,17 | 54,04 | 54,05 | 4.919 | 4.944.984.700 |
| 10/7/2026 | 53,95 | 54,97 | +3,04% | 53,19 | 54,97 | 54,43 | 54,90 | 54,98 | 9.374 | 9.145.861.800 |
| 9/7/2026 | 52,44 | 53,35 | +1,62% | 52,44 | 53,52 | 53,27 | 53,17 | 53,35 | 8.734 | 7.355.781.600 |
| 8/7/2026 | 51,50 | 52,50 | +1,94% | 51,33 | 52,91 | 52,43 | 52,49 | 52,50 | 9.586 | 9.555.068.200 |
| 7/7/2026 | 53,42 | 51,50 | -3,56% | 51,32 | 53,47 | 51,94 | 51,42 | 51,50 | 11.795 | 10.642.891.400 |
| 6/7/2026 | 53,81 | 53,40 | -1,46% | 53,21 | 54,04 | 53,36 | 53,38 | 53,40 | 7.797 | 8.960.093.800 |
| 3/7/2026 | 53,57 | 54,19 | +1,37% | 53,34 | 54,43 | 54,03 | 53,94 | 54,19 | 6.771 | 7.700.006.000 |
| 2/7/2026 | 53,26 | 53,46 | +0,93% | 52,83 | 53,62 | 53,29 | 53,34 | 53,48 | 5.084 | 5.207.106.700 |
| 1/7/2026 | 52,36 | 52,97 | +0,09% | 51,50 | 53,24 | 52,84 | 52,82 | 52,99 | 8.145 | 6.785.589.500 |
| 30/6/2026 | 53,01 | 52,92 | -0,71% | 52,51 | 53,23 | 52,96 | 52,90 | 53,05 | 4.731 | 6.776.253.700 |
| 29/6/2026 | 53,20 | 53,30 | +0,08% | 52,62 | 53,51 | 53,18 | 53,11 | 53,30 | 3.838 | 3.846.514.900 |
| 26/6/2026 | 52,64 | 53,26 | +1,25% | 52,35 | 53,54 | 53,20 | 53,03 | 53,29 | 5.452 | 6.343.647.500 |
| 25/6/2026 | 52,52 | 52,60 | +0,42% | 52,37 | 53,08 | 52,65 | 52,50 | 52,60 | 4.899 | 5.714.720.700 |
| 24/6/2026 | 51,98 | 52,38 | +0,36% | 51,66 | 52,68 | 52,37 | 52,38 | 52,49 | 5.760 | 6.921.847.000 |
| 23/6/2026 | 52,81 | 52,19 | -1,97% | 52,03 | 52,81 | 52,30 | 52,19 | 52,27 | 4.731 | 5.315.168.400 |
| 22/6/2026 | 52,65 | 53,24 | +1,41% | 52,51 | 53,52 | 53,25 | 53,20 | 53,25 | 7.921 | 9.636.524.400 |
| 19/6/2026 | 52,49 | 52,50 | +0,04% | 52,15 | 53,25 | 52,58 | 52,45 | 52,50 | 7.317 | 7.430.123.500 |
| 18/6/2026 | 51,56 | 52,48 | +1,80% | 51,38 | 52,74 | 52,44 | 52,43 | 52,74 | 7.662 | 9.453.258.800 |
| 17/6/2026 | 50,36 | 51,55 | +1,96% | 50,01 | 52,14 | 51,58 | 51,49 | 51,56 | 9.028 | 7.909.158.200 |
| 16/6/2026 | 49,76 | 50,56 | +1,22% | 49,65 | 50,71 | 50,34 | 50,56 | 50,70 | 5.483 | 4.082.307.900 |
| 15/6/2026 | 50,99 | 49,95 | -1,07% | 49,77 | 51,41 | 50,30 | 49,90 | 50,10 | 6.533 | 5.759.690.300 |
| 12/6/2026 | 49,39 | 50,49 | +1,98% | 49,17 | 50,59 | 50,19 | 50,24 | 50,49 | 6.696 | 5.926.674.700 |
| 11/6/2026 | 48,60 | 49,51 | +2,12% | 47,93 | 49,67 | 48,67 | 49,50 | 49,60 | 8.473 | 8.883.583.100 |
| 10/6/2026 | 48,63 | 48,48 | -0,37% | 48,12 | 49,00 | 48,60 | 48,47 | 48,64 | 5.370 | 4.700.289.200 |
| 9/6/2026 | 48,21 | 48,66 | +1,63% | 47,93 | 48,77 | 48,46 | 48,44 | 48,66 | 6.356 | 9.384.699.600 |
| 8/6/2026 | 47,80 | 47,88 | +0,15% | 47,61 | 48,10 | 47,79 | 47,82 | 47,92 | 5.498 | 4.265.623.300 |
| 5/6/2026 | 48,20 | 47,81 | -0,73% | 47,57 | 48,68 | 47,98 | 47,79 | 48,05 | 5.208 | 5.738.573.900 |
| 3/6/2026 | 48,16 | 48,16 | -1,19% | 47,87 | 48,92 | 48,23 | 48,12 | 48,19 | 11.080 | 10.477.667.700 |
| 2/6/2026 | 48,24 | 48,74 | +1,54% | 48,23 | 49,63 | 48,88 | 48,70 | 48,77 | 9.489 | 9.679.029.600 |
| 1/6/2026 | 48,37 | 48,00 | -0,64% | 47,72 | 48,68 | 48,06 | 47,95 | 48,00 | 6.359 | 10.269.269.700 |
| 29/5/2026 | 48,29 | 48,31 | +0,06% | 47,83 | 48,60 | 48,30 | 48,31 | 48,33 | 7.661 | 12.188.358.200 |
| 28/5/2026 | 48,59 | 48,28 | -0,54% | 47,90 | 48,89 | 48,38 | 48,28 | 48,44 | 5.021 | 3.767.054.300 |
| 27/5/2026 | 49,49 | 48,54 | -0,72% | 48,25 | 49,49 | 48,82 | 48,37 | 48,56 | 4.381 | 5.078.792.000 |
| 26/5/2026 | 49,19 | 48,89 | -0,71% | 48,51 | 49,20 | 48,76 | 48,75 | 48,89 | 4.378 | 2.964.804.900 |
| 25/5/2026 | 49,23 | 49,24 | +0,14% | 48,92 | 49,84 | 49,15 | 48,97 | 49,24 | 5.444 | 4.523.242.100 |
| 22/5/2026 | 49,04 | 49,17 | -0,59% | 48,46 | 49,44 | 49,04 | 49,05 | 49,20 | 5.820 | 4.588.533.100 |
| 21/5/2026 | 49,06 | 49,46 | +0,49% | 48,51 | 49,85 | 49,27 | 49,43 | 49,46 | 5.238 | 5.605.626.700 |
| 20/5/2026 | 47,87 | 49,22 | +3,32% | 47,64 | 49,63 | 49,20 | 49,22 | 49,47 | 7.367 | 7.376.364.900 |
| 19/5/2026 | 48,50 | 47,64 | -2,18% | 47,45 | 48,52 | 47,76 | 47,62 | 47,67 | 8.149 | 7.127.742.700 |
| 18/5/2026 | 47,72 | 48,70 | +1,63% | 47,48 | 49,03 | 48,52 | 48,60 | 48,70 | 11.370 | 16.801.842.200 |
| 15/5/2026 | 48,29 | 47,92 | -1,60% | 47,82 | 48,44 | 48,03 | 47,90 | 48,03 | 4.906 | 4.642.661.900 |
| 14/5/2026 | 48,76 | 48,70 | +0,77% | 48,42 | 49,09 | 48,72 | 48,63 | 48,73 | 7.689 | 9.524.505.400 |
| 13/5/2026 | 50,01 | 48,33 | -3,46% | 48,15 | 50,21 | 49,13 | 48,30 | 48,48 | 11.549 | 10.583.297.000 |
| 12/5/2026 | 50,63 | 50,06 | -1,53% | 50,06 | 50,98 | 50,40 | 50,05 | 50,06 | 7.955 | 7.176.868.500 |
| 11/5/2026 | 51,49 | 50,84 | -1,26% | 50,58 | 52,17 | 51,04 | 50,80 | 50,85 | 11.054 | 17.623.872.800 |
| 8/5/2026 | 50,60 | 51,49 | +2,37% | 50,60 | 52,23 | 51,46 | 51,46 | 51,49 | 9.766 | 12.452.575.500 |
| 7/5/2026 | 49,90 | 50,30 | +1,39% | 49,37 | 51,42 | 50,37 | 50,30 | 50,34 | 14.370 | 16.620.441.500 |
| 6/5/2026 | 49,36 | 49,61 | +0,87% | 49,15 | 50,03 | 49,68 | 49,61 | 49,65 | 4.162 | 3.984.962.500 |
| 5/5/2026 | 49,40 | 49,18 | -0,45% | 49,10 | 49,86 | 49,41 | 49,10 | 49,18 | 7.055 | 5.802.796.900 |
| 4/5/2026 | 50,07 | 49,40 | -0,78% | 49,10 | 50,21 | 49,50 | 49,39 | 49,58 | 6.695 | 5.007.936.700 |
| 30/4/2026 | 49,70 | 49,79 | +0,59% | 49,51 | 50,48 | 50,05 | 49,79 | 50,04 | 6.317 | 6.024.241.300 |
| 29/4/2026 | 50,97 | 49,50 | -3,17% | 49,05 | 50,97 | 49,68 | 49,48 | 49,55 | 10.525 | 10.044.635.200 |
| 28/4/2026 | 51,30 | 51,12 | -0,81% | 50,71 | 51,48 | 51,13 | 51,12 | 51,17 | 4.264 | 3.850.188.500 |
| 27/4/2026 | 52,04 | 51,54 | -0,66% | 51,41 | 52,45 | 51,73 | 51,50 | 51,58 | 5.875 | 5.134.240.700 |
| 24/4/2026 | 51,98 | 51,88 | +0,93% | 51,15 | 51,98 | 51,65 | 51,81 | 51,88 | 7.001 | 6.073.101.800 |
| 23/4/2026 | 54,02 | 51,40 | -4,85% | 51,22 | 54,43 | 52,23 | 51,32 | 51,40 | 14.704 | 14.421.471.400 |
| 22/4/2026 | 55,39 | 54,02 | -2,51% | 53,50 | 55,51 | 54,12 | 54,02 | 54,07 | 15.367 | 15.281.959.100 |
| 20/4/2026 | 54,30 | 55,41 | +2,03% | 54,22 | 55,72 | 55,16 | 55,40 | 55,43 | 9.531 | 12.168.096.700 |
| 17/4/2026 | 54,25 | 54,31 | +1,15% | 54,01 | 54,87 | 54,38 | 54,16 | 54,32 | 8.775 | 10.045.596.000 |
| 16/4/2026 | 53,96 | 53,69 | -0,17% | 53,55 | 54,35 | 53,83 | 53,64 | 53,88 | 6.946 | 11.129.185.300 |
| 15/4/2026 | 52,10 | 53,78 | +2,71% | 51,68 | 53,99 | 53,30 | 53,60 | 53,78 | 9.462 | 13.297.781.800 |
| 14/4/2026 | 53,77 | 52,36 | -2,35% | 52,06 | 54,11 | 52,65 | 52,32 | 52,36 | 7.869 | 7.224.184.600 |
| 13/4/2026 | 53,18 | 53,62 | +0,73% | 52,52 | 53,77 | 53,14 | 53,57 | 53,63 | 7.674 | 8.823.188.400 |
| 10/4/2026 | 52,74 | 53,23 | +1,55% | 52,45 | 53,59 | 52,92 | 53,16 | 53,25 | 7.442 | 13.835.601.300 |
| 9/4/2026 | 51,76 | 52,42 | +1,29% | 51,63 | 53,29 | 52,60 | 52,42 | 52,43 | 9.418 | 10.250.697.500 |
| 8/4/2026 | 51,90 | 51,75 | +2,82% | 51,14 | 53,50 | 51,92 | 51,75 | 51,81 | 9.269 | 7.121.549.800 |
| 7/4/2026 | 50,23 | 50,33 | +0,18% | 49,70 | 50,95 | 50,25 | 50,33 | 50,35 | 6.582 | 6.729.060.500 |
| 6/4/2026 | 50,52 | 50,24 | -0,59% | 50,14 | 51,07 | 50,53 | 50,23 | 50,25 | 6.847 | 7.117.391.300 |
| 2/4/2026 | 48,51 | 50,54 | +1,38% | 47,84 | 50,77 | 50,20 | 50,16 | 50,56 | 8.101 | 8.599.278.000 |
| 1/4/2026 | 50,09 | 49,85 | -1,31% | 49,63 | 50,43 | 49,86 | 49,80 | 49,89 | 8.386 | 6.188.104.900 |
| 31/3/2026 | 49,54 | 50,51 | +2,16% | 48,78 | 50,62 | 50,01 | 50,32 | 50,53 | 8.386 | 7.916.000.900 |
| 30/3/2026 | 48,90 | 49,44 | +1,46% | 48,87 | 49,64 | 49,38 | 49,37 | 49,44 | 8.296 | 11.036.452.600 |
| 27/3/2026 | 49,13 | 48,73 | -0,81% | 48,30 | 49,26 | 48,66 | 48,34 | 48,73 | 8.288 | 6.385.919.400 |
| 26/3/2026 | 49,02 | 49,13 | -1,27% | 48,75 | 49,69 | 49,07 | 49,13 | 49,14 | 4.578 | 18.325.836.100 |
| 25/3/2026 | 49,46 | 49,76 | +1,55% | 49,02 | 50,05 | 49,51 | 49,76 | 49,90 | 7.444 | 6.700.408.000 |
| 24/3/2026 | 49,17 | 49,00 | -0,35% | 48,28 | 49,21 | 48,90 | 49,00 | 49,10 | 6.149 | 6.923.373.600 |
| 23/3/2026 | 48,83 | 49,17 | +3,62% | 48,23 | 49,64 | 49,12 | 49,16 | 49,17 | 5.506 | 5.879.525.800 |
| 20/3/2026 | 48,63 | 47,45 | -2,16% | 47,36 | 48,63 | 47,59 | 47,42 | 47,62 | 7.033 | 8.048.540.300 |
| 19/3/2026 | 47,16 | 48,50 | +1,78% | 46,32 | 48,75 | 47,35 | 48,50 | 48,52 | 10.205 | 10.500.056.400 |
| 18/3/2026 | 47,84 | 47,65 | -0,73% | 47,30 | 48,50 | 47,90 | 47,62 | 47,65 | 9.451 | 10.942.730.300 |
| 17/3/2026 | 47,52 | 48,00 | +1,39% | 47,17 | 48,55 | 48,13 | 47,84 | 48,00 | 10.446 | 10.454.769.100 |
| 16/3/2026 | 50,23 | 47,34 | -4,00% | 47,34 | 50,42 | 48,24 | 47,33 | 47,38 | 11.498 | 13.466.028.900 |
| 13/3/2026 | 49,45 | 49,31 | +0,76% | 49,06 | 50,02 | 49,47 | 49,31 | 49,44 | 7.537 | 9.869.777.200 |
| 12/3/2026 | 49,25 | 48,94 | -1,29% | 48,60 | 49,44 | 48,93 | 48,92 | 48,94 | 9.910 | 9.346.455.400 |
| 11/3/2026 | 49,63 | 49,58 | -0,84% | 49,21 | 50,08 | 49,49 | 49,45 | 49,58 | 7.428 | 6.606.572.400 |
| 10/3/2026 | 50,01 | 50,00 | +0,08% | 49,57 | 50,79 | 50,18 | 49,99 | 50,05 | 6.675 | 6.496.861.200 |
| 9/3/2026 | 49,39 | 49,96 | +1,48% | 48,85 | 49,96 | 49,44 | 49,77 | 49,98 | 7.402 | 6.924.976.900 |
| 6/3/2026 | 49,50 | 49,23 | -0,73% | 48,75 | 49,62 | 49,21 | 48,91 | 49,25 | 7.125 | 7.484.078.600 |
| 5/3/2026 | 50,97 | 49,59 | -2,71% | 49,56 | 51,01 | 49,94 | 49,55 | 49,73 | 7.823 | 6.654.039.800 |
| 4/3/2026 | 50,92 | 50,97 | +0,67% | 50,53 | 52,05 | 51,03 | 50,78 | 50,97 | 7.743 | 9.072.770.400 |
| 3/3/2026 | 50,09 | 50,63 | -2,28% | 49,05 | 51,10 | 50,13 | 50,59 | 50,66 | 16.551 | 14.997.091.900 |
| 2/3/2026 | 52,03 | 51,81 | -0,99% | 51,34 | 52,17 | 51,78 | 51,75 | 51,87 | 7.575 | 5.877.406.800 |
| 27/2/2026 | 52,67 | 52,33 | -0,80% | 51,82 | 52,85 | 52,28 | 52,31 | 52,33 | 10.922 | 12.566.960.800 |
| 26/2/2026 | 52,59 | 52,75 | +0,30% | 52,29 | 53,07 | 52,74 | 52,73 | 52,86 | 9.222 | 7.486.137.100 |
| 25/2/2026 | 52,58 | 52,59 | +0,04% | 52,22 | 53,10 | 52,53 | 52,43 | 52,60 | 9.359 | 7.937.772.000 |
| 24/2/2026 | 51,87 | 52,57 | +1,35% | 51,29 | 52,69 | 52,08 | 52,55 | 52,65 | 12.187 | 10.411.251.900 |
| 23/2/2026 | 51,64 | 51,87 | +0,04% | 51,30 | 52,37 | 51,89 | 51,79 | 51,89 | 9.738 | 10.058.231.900 |
| 20/2/2026 | 51,48 | 51,85 | -0,13% | 50,92 | 51,92 | 51,46 | 51,75 | 51,85 | 9.610 | 10.118.667.700 |
| 19/2/2026 | 51,73 | 51,92 | +1,35% | 51,22 | 52,24 | 51,99 | 51,87 | 51,98 | 7.073 | 6.061.542.200 |
| 18/2/2026 | 51,41 | 51,23 | +0,45% | 50,79 | 52,23 | 51,22 | 51,07 | 51,23 | 9.194 | 6.914.122.000 |
| 13/2/2026 | 51,03 | 51,00 | -3,85% | 50,02 | 51,18 | 50,73 | 51,00 | 51,04 | 7.724 | 6.205.932.500 |
| 11/2/2026 | 53,00 | 53,04 | +0,40% | 52,70 | 53,81 | 53,30 | 53,03 | 53,15 | 12.997 | 13.524.914.200 |
| 10/2/2026 | 52,84 | 52,83 | -0,04% | 52,09 | 53,21 | 52,68 | 52,77 | 52,95 | 7.908 | 9.144.536.400 |
| 9/2/2026 | 52,21 | 52,85 | +1,30% | 51,82 | 53,35 | 52,75 | 52,82 | 52,96 | 9.285 | 11.284.822.800 |
| 6/2/2026 | 50,99 | 52,17 | +3,16% | 50,71 | 52,31 | 51,94 | 52,13 | 52,23 | 11.986 | 16.023.316.600 |
| 5/2/2026 | 52,80 | 50,57 | -3,73% | 50,00 | 53,09 | 50,90 | 50,55 | 50,70 | 18.194 | 24.686.824.500 |
| 4/2/2026 | 51,45 | 52,53 | +1,51% | 50,48 | 52,53 | 51,28 | 52,51 | 52,53 | 13.796 | 20.882.587.600 |
| 3/2/2026 | 51,96 | 51,75 | -0,02% | 51,21 | 52,46 | 51,86 | 51,75 | 51,76 | 11.653 | 13.802.678.800 |
| 2/2/2026 | 50,25 | 51,76 | +3,03% | 50,14 | 51,84 | 51,48 | 51,69 | 51,76 | 11.661 | 12.046.619.300 |
| 30/1/2026 | 49,66 | 50,24 | +1,37% | 49,31 | 50,39 | 50,02 | 50,06 | 50,24 | 10.057 | 11.528.832.400 |
| 29/1/2026 | 50,00 | 49,56 | -0,62% | 48,71 | 50,23 | 49,44 | 49,55 | 49,57 | 9.663 | 9.025.006.900 |
| 28/1/2026 | 49,30 | 49,87 | +1,12% | 49,04 | 49,87 | 49,49 | 49,60 | 49,90 | 10.772 | 9.013.089.900 |
| 27/1/2026 | 48,88 | 49,32 | +1,65% | 48,80 | 49,84 | 49,37 | 49,03 | 49,33 | 8.617 | 8.801.265.200 |
| 26/1/2026 | 48,33 | 48,52 | +0,41% | 47,57 | 48,80 | 48,27 | 48,49 | 48,64 | 10.032 | 8.049.823.100 |
| 23/1/2026 | 48,58 | 48,32 | -0,58% | 47,88 | 48,82 | 48,39 | 48,31 | 48,50 | 9.625 | 9.029.481.900 |
| 22/1/2026 | 47,45 | 48,60 | +3,03% | 47,21 | 48,92 | 48,45 | 48,59 | 48,61 | 14.163 | 10.976.603.200 |
| 21/1/2026 | 46,65 | 47,17 | +2,21% | 46,24 | 47,18 | 46,73 | 47,12 | 47,17 | 10.064 | 8.060.827.100 |