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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 51,01 | 51,60 | +0,23% | 50,30 | 51,67 | 51,18 | 51,56 | 51,60 | 2.017 | 122.741.043 |
| 3/9/2026 | 51,15 | 51,48 | +1,26% | 51,04 | 52,39 | 51,70 | 51,30 | 51,48 | 2.404 | 184.531.193 |
| 2/9/2026 | 49,42 | 50,84 | +2,91% | 49,30 | 51,30 | 50,64 | 50,84 | 50,85 | 2.845 | 190.092.840 |
| 1/9/2026 | 49,08 | 49,40 | +0,61% | 49,03 | 49,85 | 49,51 | 49,10 | 49,40 | 2.725 | 154.561.941 |
| 31/8/2026 | 48,87 | 49,10 | +0,55% | 48,36 | 49,42 | 48,92 | 49,10 | 49,32 | 3.033 | 161.182.000 |
| 28/8/2026 | 48,34 | 48,83 | +0,58% | 48,15 | 48,90 | 48,48 | 48,83 | 48,85 | 2.607 | 117.656.833 |
| 27/8/2026 | 48,54 | 48,55 | -0,29% | 48,09 | 48,67 | 48,46 | 48,46 | 48,55 | 2.118 | 130.966.550 |
| 26/8/2026 | 48,25 | 48,69 | +0,39% | 48,25 | 49,34 | 48,70 | 48,62 | 48,69 | 2.019 | 123.773.544 |
| 25/8/2026 | 47,59 | 48,50 | +1,68% | 47,43 | 48,50 | 47,95 | 48,40 | 48,50 | 2.573 | 144.215.260 |
| 24/8/2026 | 46,57 | 47,70 | +2,25% | 46,11 | 47,77 | 47,18 | 47,67 | 47,70 | 2.743 | 152.069.124 |
| 21/8/2026 | 46,73 | 46,65 | -0,32% | 46,65 | 47,25 | 46,92 | 46,63 | 46,65 | 2.427 | 126.764.123 |
| 20/8/2026 | 46,63 | 46,80 | +0,11% | 46,23 | 47,67 | 46,86 | 46,71 | 46,80 | 2.798 | 139.603.136 |
| 19/8/2026 | 47,80 | 46,75 | -2,16% | 46,47 | 48,22 | 47,10 | 46,70 | 46,75 | 3.947 | 187.697.727 |
| 18/8/2026 | 47,52 | 47,78 | +0,57% | 47,26 | 48,03 | 47,74 | 47,70 | 47,78 | 2.408 | 141.594.607 |
| 17/8/2026 | 47,05 | 47,51 | +1,60% | 46,95 | 47,99 | 47,50 | 47,51 | 47,66 | 3.346 | 181.005.049 |
| 14/8/2026 | 46,70 | 46,76 | -0,30% | 45,93 | 46,89 | 46,28 | 46,75 | 46,76 | 4.692 | 227.584.071 |
| 13/8/2026 | 48,00 | 46,90 | -2,56% | 46,55 | 48,15 | 47,17 | 46,90 | 47,01 | 3.730 | 218.713.629 |
| 12/8/2026 | 48,54 | 48,13 | -0,37% | 47,93 | 48,83 | 48,33 | 48,05 | 48,13 | 3.489 | 209.288.363 |
| 11/8/2026 | 49,66 | 48,31 | -2,66% | 48,31 | 49,70 | 48,96 | 48,31 | 48,37 | 3.510 | 236.246.232 |
| 10/8/2026 | 50,42 | 49,63 | -1,72% | 49,53 | 50,89 | 50,15 | 49,63 | 49,81 | 2.947 | 160.713.688 |
| 7/8/2026 | 52,12 | 50,50 | -3,33% | 49,76 | 52,50 | 50,42 | 50,38 | 50,50 | 3.890 | 225.316.445 |
| 6/8/2026 | 53,26 | 52,24 | -1,80% | 52,07 | 53,37 | 52,72 | 52,24 | 52,42 | 2.120 | 155.920.176 |
| 5/8/2026 | 54,10 | 53,20 | -1,81% | 53,20 | 54,64 | 54,00 | 53,19 | 53,20 | 2.565 | 232.716.080 |
| 4/8/2026 | 54,00 | 54,18 | +0,33% | 53,20 | 54,69 | 54,22 | 54,18 | 54,22 | 1.698 | 158.756.901 |
| 3/8/2026 | 54,72 | 54,00 | -1,37% | 54,00 | 55,26 | 54,45 | 54,00 | 54,06 | 2.339 | 114.707.474 |
| 31/7/2026 | 54,37 | 54,75 | +1,18% | 54,20 | 55,28 | 54,81 | 54,75 | 54,95 | 1.133 | 64.957.794 |
| 30/7/2026 | 53,81 | 54,11 | +0,50% | 53,80 | 54,48 | 54,11 | 54,11 | 54,35 | 1.122 | 64.834.635 |
| 29/7/2026 | 55,02 | 53,84 | -1,81% | 53,35 | 55,30 | 54,12 | 53,65 | 53,84 | 1.251 | 68.183.877 |
| 28/7/2026 | 54,64 | 54,83 | +1,24% | 54,52 | 55,26 | 54,94 | 54,83 | 54,98 | 1.006 | 65.165.961 |
| 27/7/2026 | 54,73 | 54,16 | -1,17% | 52,91 | 54,73 | 53,88 | 54,16 | 54,17 | 1.636 | 81.246.967 |
| 24/7/2026 | 54,81 | 54,80 | -1,08% | 54,61 | 55,33 | 54,96 | 54,80 | 55,14 | 1.205 | 59.620.985 |
| 23/7/2026 | 55,07 | 55,40 | +0,31% | 54,87 | 55,49 | 55,23 | 55,27 | 55,40 | 871 | 61.779.808 |
| 22/7/2026 | 53,77 | 55,23 | +3,33% | 53,66 | 55,54 | 54,89 | 55,23 | 55,25 | 1.748 | 82.027.856 |
| 21/7/2026 | 54,00 | 53,45 | -1,75% | 52,87 | 54,19 | 53,33 | 53,40 | 53,45 | 1.748 | 78.513.628 |
| 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 |