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.
PSSA3F - 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 | 54,40 | -1,02% | 54,26 | 55,33 | 54,79 | 54,34 | 54,40 | 1.348 | 69.974.199 |
| 17/7/2026 | 55,33 | 54,96 | -0,34% | 54,80 | 55,33 | 55,03 | 54,96 | 55,15 | 1.284 | 67.803.488 |
| 16/7/2026 | 55,00 | 55,15 | +0,29% | 54,32 | 55,33 | 55,03 | 55,15 | 55,33 | 1.299 | 65.168.986 |
| 15/7/2026 | 54,20 | 54,99 | +1,55% | 54,12 | 55,43 | 55,03 | 54,99 | 55,21 | 1.580 | 107.977.457 |
| 14/7/2026 | 54,04 | 54,15 | +0,28% | 54,00 | 54,75 | 54,27 | 54,15 | 54,45 | 1.393 | 71.582.395 |
| 13/7/2026 | 54,67 | 54,00 | -1,41% | 53,77 | 54,90 | 54,20 | 53,98 | 54,00 | 1.513 | 77.720.465 |
| 10/7/2026 | 53,71 | 54,77 | +2,95% | 53,35 | 54,77 | 54,28 | 54,74 | 54,77 | 2.020 | 118.227.924 |
| 9/7/2026 | 52,50 | 53,20 | +1,33% | 52,49 | 53,50 | 53,20 | 53,17 | 53,20 | 1.242 | 52.507.874 |
| 8/7/2026 | 51,59 | 52,50 | +1,90% | 51,33 | 52,89 | 52,33 | 52,49 | 52,71 | 1.417 | 68.468.019 |
| 7/7/2026 | 53,41 | 51,52 | -3,70% | 51,33 | 53,88 | 52,04 | 51,45 | 51,52 | 2.560 | 109.837.236 |
| 6/7/2026 | 54,19 | 53,50 | -0,91% | 53,20 | 54,20 | 53,45 | 53,45 | 53,50 | 1.833 | 78.459.639 |
| 3/7/2026 | 53,60 | 53,99 | +1,10% | 53,39 | 54,40 | 53,93 | 53,96 | 54,11 | 1.820 | 75.461.165 |
| 2/7/2026 | 53,22 | 53,40 | +0,56% | 52,87 | 53,59 | 53,25 | 53,08 | 53,40 | 1.477 | 76.326.045 |
| 1/7/2026 | 52,81 | 53,10 | +0,74% | 51,51 | 53,21 | 52,74 | 52,95 | 53,10 | 1.823 | 86.536.108 |
| 30/6/2026 | 53,29 | 52,71 | -1,18% | 52,54 | 53,30 | 52,93 | 52,71 | 53,10 | 1.308 | 57.437.101 |
| 29/6/2026 | 53,25 | 53,34 | +0,24% | 52,93 | 53,50 | 53,18 | 53,15 | 53,34 | 1.132 | 54.004.526 |
| 26/6/2026 | 52,45 | 53,21 | +0,87% | 52,32 | 53,50 | 53,07 | 53,00 | 53,21 | 1.159 | 63.557.148 |
| 25/6/2026 | 52,48 | 52,75 | +0,82% | 52,38 | 53,05 | 52,66 | 52,66 | 52,75 | 1.041 | 53.408.319 |
| 24/6/2026 | 52,18 | 52,32 | +0,10% | 51,69 | 52,67 | 52,40 | 52,32 | 52,34 | 1.190 | 75.899.617 |
| 23/6/2026 | 52,81 | 52,27 | -1,40% | 52,05 | 52,82 | 52,37 | 52,23 | 52,27 | 1.272 | 81.563.380 |
| 22/6/2026 | 52,70 | 53,01 | +0,59% | 52,51 | 53,50 | 53,19 | 53,01 | 53,21 | 1.949 | 116.393.801 |
| 19/6/2026 | 52,49 | 52,70 | -0,38% | 52,16 | 53,24 | 52,62 | 52,55 | 52,70 | 1.352 | 70.641.123 |
| 18/6/2026 | 51,40 | 52,90 | +2,46% | 51,40 | 52,90 | 52,37 | 52,80 | 52,90 | 1.480 | 70.634.766 |
| 17/6/2026 | 50,59 | 51,63 | +1,83% | 50,10 | 52,12 | 51,59 | 51,63 | 51,70 | 1.604 | 78.933.253 |
| 16/6/2026 | 49,94 | 50,70 | +1,46% | 49,70 | 50,70 | 50,28 | 50,55 | 50,70 | 1.209 | 62.239.100 |
| 15/6/2026 | 51,00 | 49,97 | -0,46% | 49,81 | 51,50 | 50,52 | 49,80 | 49,97 | 1.929 | 91.246.776 |
| 12/6/2026 | 49,50 | 50,20 | +1,11% | 48,60 | 50,68 | 50,12 | 50,20 | 50,37 | 1.629 | 101.922.858 |
| 11/6/2026 | 48,59 | 49,65 | +2,39% | 47,98 | 49,70 | 48,67 | 49,51 | 49,65 | 1.510 | 75.091.911 |
| 10/6/2026 | 48,66 | 48,49 | -0,12% | 48,17 | 48,98 | 48,63 | 48,45 | 48,79 | 1.400 | 67.233.128 |
| 9/6/2026 | 48,19 | 48,55 | +1,80% | 47,98 | 48,79 | 48,47 | 48,40 | 48,55 | 1.423 | 67.963.266 |
| 8/6/2026 | 48,08 | 47,69 | -0,87% | 47,65 | 48,24 | 47,84 | 47,69 | 47,90 | 2.397 | 94.480.235 |
| 5/6/2026 | 48,39 | 48,11 | +0,33% | 47,62 | 48,50 | 47,96 | 48,10 | 48,11 | 2.357 | 96.190.311 |
| 3/6/2026 | 48,55 | 47,95 | -1,54% | 47,90 | 48,95 | 48,20 | 47,95 | 48,23 | 2.663 | 102.094.188 |
| 2/6/2026 | 48,48 | 48,70 | +1,48% | 48,15 | 49,67 | 48,95 | 48,70 | 48,73 | 1.848 | 83.642.232 |
| 1/6/2026 | 48,50 | 47,99 | -0,33% | 47,75 | 48,63 | 48,09 | 47,96 | 47,99 | 3.103 | 115.829.904 |
| 29/5/2026 | 48,44 | 48,15 | -1,19% | 47,84 | 48,64 | 48,23 | 48,15 | 48,67 | 1.815 | 92.408.490 |
| 28/5/2026 | 48,74 | 48,73 | +0,41% | 47,93 | 48,74 | 48,44 | 48,54 | 48,73 | 1.346 | 68.175.595 |
| 27/5/2026 | 49,36 | 48,53 | -0,55% | 48,29 | 49,49 | 48,80 | 48,48 | 48,53 | 1.247 | 62.518.473 |
| 26/5/2026 | 49,37 | 48,80 | -0,61% | 48,54 | 49,70 | 48,79 | 48,79 | 48,80 | 1.335 | 60.571.668 |
| 25/5/2026 | 49,45 | 49,10 | +0,20% | 48,91 | 49,80 | 49,28 | 49,00 | 49,10 | 1.403 | 66.456.079 |
| 22/5/2026 | 49,18 | 49,00 | -1,23% | 48,50 | 49,45 | 49,06 | 49,00 | 49,18 | 1.204 | 62.718.735 |
| 21/5/2026 | 49,01 | 49,61 | +0,30% | 48,54 | 49,84 | 49,18 | 49,56 | 49,61 | 1.211 | 56.601.567 |
| 20/5/2026 | 48,08 | 49,46 | +3,89% | 47,85 | 49,63 | 49,09 | 49,40 | 49,46 | 1.497 | 68.192.461 |
| 19/5/2026 | 48,65 | 47,61 | -2,84% | 47,49 | 48,65 | 47,87 | 47,61 | 47,76 | 2.150 | 85.785.538 |
| 18/5/2026 | 47,92 | 49,00 | +2,00% | 47,50 | 49,02 | 48,40 | 48,78 | 49,00 | 1.882 | 87.902.319 |
| 15/5/2026 | 48,54 | 48,04 | -1,05% | 47,85 | 48,55 | 48,08 | 48,04 | 48,20 | 2.044 | 100.854.605 |
| 14/5/2026 | 48,84 | 48,55 | +0,73% | 48,45 | 49,07 | 48,71 | 48,55 | 48,65 | 1.316 | 75.141.855 |
| 13/5/2026 | 50,10 | 48,20 | -4,54% | 48,20 | 50,20 | 49,07 | 48,20 | 48,61 | 2.106 | 106.000.502 |
| 12/5/2026 | 50,97 | 50,49 | -0,51% | 50,10 | 51,00 | 50,51 | 50,48 | 50,49 | 1.325 | 59.261.962 |
| 11/5/2026 | 51,64 | 50,75 | -1,36% | 50,60 | 52,16 | 51,21 | 50,75 | 50,97 | 1.966 | 99.775.936 |
| 8/5/2026 | 50,95 | 51,45 | +1,98% | 50,62 | 52,22 | 51,75 | 51,45 | 52,00 | 1.880 | 85.443.935 |
| 7/5/2026 | 50,10 | 50,45 | +1,26% | 49,58 | 51,47 | 50,45 | 50,37 | 50,45 | 2.243 | 97.253.905 |
| 6/5/2026 | 49,50 | 49,82 | +1,16% | 49,15 | 50,07 | 49,73 | 49,77 | 49,82 | 1.685 | 63.737.119 |
| 5/5/2026 | 49,51 | 49,25 | -0,95% | 49,10 | 49,82 | 49,44 | 49,25 | 49,33 | 1.560 | 70.813.895 |
| 4/5/2026 | 50,06 | 49,72 | -0,86% | 49,12 | 50,97 | 49,59 | 49,46 | 49,72 | 2.206 | 93.637.253 |
| 30/4/2026 | 50,01 | 50,15 | +1,77% | 49,56 | 50,52 | 50,14 | 50,14 | 50,15 | 1.822 | 78.603.904 |
| 29/4/2026 | 50,83 | 49,28 | -3,07% | 49,06 | 50,85 | 49,77 | 49,28 | 49,42 | 2.239 | 83.830.404 |
| 28/4/2026 | 51,48 | 50,84 | -1,38% | 50,71 | 51,48 | 51,11 | 50,84 | 51,01 | 1.376 | 61.400.711 |
| 27/4/2026 | 52,11 | 51,55 | -0,23% | 51,47 | 52,46 | 51,76 | 51,55 | 51,74 | 1.609 | 65.588.380 |
| 24/4/2026 | 51,89 | 51,67 | +0,27% | 51,20 | 52,20 | 51,62 | 51,67 | 51,74 | 1.371 | 60.186.055 |
| 23/4/2026 | 54,02 | 51,53 | -5,05% | 51,20 | 54,44 | 52,32 | 51,43 | 51,53 | 2.515 | 88.390.372 |
| 22/4/2026 | 55,41 | 54,27 | -2,32% | 53,51 | 55,55 | 54,27 | 54,27 | 54,30 | 2.157 | 93.635.553 |
| 20/4/2026 | 54,29 | 55,56 | +2,02% | 54,26 | 55,71 | 55,09 | 55,45 | 55,58 | 1.729 | 93.171.099 |
| 17/4/2026 | 53,76 | 54,46 | +0,91% | 53,75 | 54,85 | 54,42 | 54,31 | 54,46 | 1.700 | 65.403.394 |
| 16/4/2026 | 53,99 | 53,97 | +0,39% | 53,56 | 54,35 | 53,91 | 53,87 | 53,97 | 1.648 | 76.044.291 |
| 15/4/2026 | 52,29 | 53,76 | +3,09% | 51,71 | 53,98 | 53,07 | 53,55 | 53,76 | 2.265 | 81.392.414 |
| 14/4/2026 | 53,60 | 52,15 | -3,19% | 52,10 | 54,05 | 52,75 | 52,15 | 52,16 | 2.003 | 84.302.598 |
| 13/4/2026 | 53,11 | 53,87 | +0,86% | 52,54 | 53,87 | 53,12 | 53,62 | 53,87 | 2.251 | 86.703.818 |
| 10/4/2026 | 52,43 | 53,41 | +2,20% | 52,42 | 53,56 | 53,00 | 53,14 | 53,41 | 2.519 | 106.238.978 |
| 9/4/2026 | 52,00 | 52,26 | +0,65% | 51,69 | 53,27 | 52,54 | 52,26 | 52,59 | 2.300 | 105.171.494 |
| 8/4/2026 | 51,01 | 51,92 | +3,04% | 50,77 | 53,30 | 51,94 | 51,80 | 51,92 | 2.259 | 93.270.041 |
| 7/4/2026 | 50,29 | 50,39 | +0,48% | 49,75 | 50,75 | 50,28 | 50,36 | 50,39 | 1.881 | 69.630.715 |
| 6/4/2026 | 50,59 | 50,15 | -0,59% | 50,15 | 51,06 | 50,61 | 50,15 | 50,23 | 2.299 | 91.544.443 |
| 2/4/2026 | 49,82 | 50,45 | +1,67% | 48,10 | 50,77 | 50,00 | 50,45 | 50,48 | 2.335 | 90.976.902 |
| 1/4/2026 | 50,12 | 49,62 | -1,45% | 49,62 | 50,40 | 49,89 | 49,62 | 49,91 | 1.742 | 68.786.548 |
| 31/3/2026 | 49,50 | 50,35 | +2,42% | 48,80 | 50,60 | 49,94 | 50,35 | 50,45 | 1.970 | 89.274.606 |
| 30/3/2026 | 48,91 | 49,16 | +0,51% | 48,81 | 49,62 | 49,29 | 49,16 | 49,27 | 1.616 | 69.747.581 |
| 27/3/2026 | 49,01 | 48,91 | -0,29% | 48,33 | 49,25 | 48,73 | 48,73 | 48,91 | 1.453 | 63.796.864 |
| 26/3/2026 | 49,37 | 49,05 | -1,37% | 48,78 | 49,70 | 49,16 | 49,05 | 49,28 | 1.367 | 73.553.734 |
| 25/3/2026 | 49,08 | 49,73 | +1,59% | 49,05 | 50,04 | 49,61 | 49,73 | 49,83 | 1.382 | 72.255.922 |
| 24/3/2026 | 49,01 | 48,95 | -1,07% | 48,30 | 49,20 | 48,83 | 48,95 | 49,20 | 1.617 | 53.257.588 |
| 23/3/2026 | 48,02 | 49,48 | +3,84% | 48,02 | 49,67 | 49,12 | 49,27 | 49,48 | 1.564 | 72.479.378 |
| 20/3/2026 | 49,19 | 47,65 | -1,69% | 47,22 | 49,19 | 47,77 | 47,55 | 47,65 | 1.574 | 81.538.744 |
| 19/3/2026 | 47,52 | 48,47 | +1,30% | 46,37 | 48,74 | 47,41 | 48,47 | 48,70 | 2.589 | 109.262.144 |
| 18/3/2026 | 48,02 | 47,85 | -0,66% | 47,33 | 48,50 | 47,80 | 47,85 | 47,94 | 1.766 | 70.309.300 |
| 17/3/2026 | 47,81 | 48,17 | +1,09% | 47,22 | 48,53 | 48,08 | 47,85 | 48,17 | 1.919 | 79.104.045 |
| 16/3/2026 | 49,86 | 47,65 | -3,05% | 47,47 | 50,40 | 48,38 | 47,63 | 47,65 | 2.678 | 129.121.454 |
| 13/3/2026 | 49,40 | 49,15 | +0,33% | 48,98 | 50,01 | 49,43 | 49,15 | 49,57 | 1.322 | 63.264.065 |
| 12/3/2026 | 49,57 | 48,99 | -1,05% | 48,64 | 49,68 | 49,00 | 48,97 | 48,99 | 1.529 | 80.619.023 |
| 11/3/2026 | 50,16 | 49,51 | -1,02% | 49,24 | 50,17 | 49,59 | 49,32 | 49,55 | 1.480 | 68.431.078 |
| 10/3/2026 | 50,03 | 50,02 | +0,62% | 49,59 | 50,80 | 50,15 | 49,99 | 50,22 | 1.601 | 70.748.679 |
| 9/3/2026 | 49,25 | 49,71 | +1,32% | 48,87 | 49,99 | 49,34 | 49,69 | 49,75 | 1.754 | 78.103.868 |
| 6/3/2026 | 49,59 | 49,06 | -0,89% | 48,80 | 49,68 | 49,15 | 49,01 | 49,18 | 1.949 | 87.545.101 |
| 5/3/2026 | 50,98 | 49,50 | -2,39% | 49,50 | 51,52 | 50,10 | 49,50 | 49,96 | 1.638 | 74.106.171 |
| 4/3/2026 | 50,87 | 50,71 | +0,40% | 50,55 | 52,07 | 51,00 | 50,70 | 51,00 | 1.999 | 84.733.194 |
| 3/3/2026 | 51,69 | 50,51 | -2,47% | 47,11 | 51,70 | 49,91 | 50,50 | 50,61 | 2.896 | 147.887.972 |
| 2/3/2026 | 52,28 | 51,79 | -0,96% | 51,34 | 52,28 | 51,82 | 51,60 | 51,79 | 2.067 | 97.880.795 |
| 27/2/2026 | 52,79 | 52,29 | -1,40% | 51,85 | 53,00 | 52,32 | 52,18 | 52,50 | 1.718 | 84.074.328 |
| 26/2/2026 | 52,64 | 53,03 | +1,24% | 52,44 | 53,10 | 52,82 | 52,92 | 53,09 | 1.556 | 69.789.515 |
| 25/2/2026 | 52,68 | 52,38 | -0,57% | 52,25 | 53,10 | 52,57 | 52,37 | 52,55 | 1.910 | 86.796.484 |
| 24/2/2026 | 51,95 | 52,68 | +1,62% | 51,30 | 52,69 | 52,12 | 52,40 | 52,69 | 1.882 | 85.963.663 |
| 23/2/2026 | 51,85 | 51,84 | -0,08% | 51,28 | 52,38 | 51,87 | 51,82 | 52,05 | 1.714 | 77.127.040 |
| 20/2/2026 | 51,69 | 51,88 | -0,06% | 50,80 | 51,93 | 51,45 | 51,59 | 51,88 | 2.001 | 80.647.967 |
| 19/2/2026 | 51,32 | 51,91 | +1,45% | 51,17 | 52,23 | 51,93 | 51,90 | 51,99 | 1.534 | 71.951.749 |
| 18/2/2026 | 51,06 | 51,17 | +0,67% | 50,80 | 52,20 | 51,25 | 51,00 | 51,30 | 1.470 | 57.842.049 |
| 13/2/2026 | 51,59 | 50,83 | -4,09% | 50,03 | 51,60 | 50,75 | 50,79 | 50,83 | 1.822 | 88.625.854 |
| 11/2/2026 | 52,93 | 53,00 | +0,11% | 52,75 | 53,79 | 53,23 | 52,95 | 53,00 | 1.969 | 97.465.186 |
| 10/2/2026 | 52,83 | 52,94 | -0,08% | 52,11 | 53,19 | 52,74 | 52,74 | 52,94 | 2.209 | 95.650.757 |
| 9/2/2026 | 52,06 | 52,98 | +2,22% | 51,89 | 53,30 | 52,61 | 52,75 | 52,98 | 2.518 | 133.673.171 |
| 6/2/2026 | 50,86 | 51,83 | +2,03% | 50,80 | 52,29 | 51,91 | 51,83 | 52,18 | 2.352 | 108.654.288 |
| 5/2/2026 | 52,81 | 50,80 | -2,63% | 50,10 | 53,00 | 51,01 | 50,60 | 50,80 | 3.767 | 146.278.805 |
| 4/2/2026 | 51,75 | 52,17 | +0,91% | 50,47 | 52,41 | 51,33 | 52,14 | 52,17 | 2.126 | 95.525.159 |
| 3/2/2026 | 51,77 | 51,70 | +0,37% | 51,21 | 52,45 | 51,95 | 51,56 | 51,70 | 1.756 | 113.435.292 |
| 2/2/2026 | 50,24 | 51,51 | +2,22% | 50,06 | 51,80 | 51,30 | 51,51 | 51,76 | 2.764 | 152.359.495 |
| 30/1/2026 | 49,56 | 50,39 | +1,45% | 49,29 | 50,39 | 49,95 | 49,88 | 50,39 | 2.125 | 116.560.445 |
| 29/1/2026 | 49,90 | 49,67 | -0,06% | 48,72 | 50,25 | 49,43 | 49,10 | 49,67 | 2.655 | 153.130.227 |
| 28/1/2026 | 49,32 | 49,70 | +0,51% | 49,07 | 49,80 | 49,48 | 49,34 | 49,70 | 2.100 | 90.743.080 |
| 27/1/2026 | 48,62 | 49,45 | +2,28% | 48,60 | 49,84 | 49,37 | 49,09 | 49,45 | 2.274 | 94.157.352 |
| 26/1/2026 | 48,32 | 48,35 | -0,10% | 47,61 | 48,81 | 48,29 | 48,35 | 48,37 | 2.574 | 103.580.903 |
| 23/1/2026 | 48,59 | 48,40 | -0,76% | 47,89 | 48,83 | 48,37 | 48,37 | 48,40 | 1.819 | 80.719.816 |
| 22/1/2026 | 47,18 | 48,77 | +3,99% | 47,18 | 48,90 | 48,32 | 48,38 | 48,77 | 2.260 | 103.725.132 |
| 21/1/2026 | 46,51 | 46,90 | +1,85% | 46,15 | 47,20 | 46,68 | 46,90 | 47,17 | 2.250 | 79.293.626 |