PORTO SEGURO ON

PSSA3
🏛️ brazil →
49.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.89 20.07 19.55 19.90 3.0M
2021-12-29 19.91 19.91 19.52 19.85 1.0M
2021-12-28 20.11 20.21 19.76 19.86 0.5M
2021-12-27 19.89 20.15 19.89 19.98 0.5M
2021-12-23 19.51 20.00 19.32 19.88 2.4M
2021-12-22 19.74 19.79 19.48 19.60 1.0M
2021-12-21 19.98 19.98 19.49 19.70 1.2M
2021-12-20 20.01 20.05 19.60 19.80 0.8M
2021-12-17 20.35 20.35 19.90 19.96 1.3M
2021-12-16 20.60 20.88 20.26 20.36 1.5M
2021-12-15 20.10 20.70 19.99 20.55 1.8M
2021-12-14 20.46 20.76 20.00 20.00 1.8M
2021-12-13 20.71 21.01 20.32 20.40 2.2M
2021-12-10 20.74 20.90 20.57 20.67 2.0M
2021-12-09 20.87 20.87 20.39 20.57 2.4M
2021-12-08 21.02 21.09 20.22 20.88 3.8M
2021-12-07 21.40 21.46 20.87 21.07 1.8M
2021-12-06 21.43 21.57 21.15 21.28 1.5M
2021-12-03 21.50 21.79 21.13 21.36 2.3M
2021-12-02 20.85 21.53 20.72 21.44 2.3M
2021-12-01 21.22 21.62 20.49 20.64 3.6M
2021-11-30 21.61 21.63 20.97 21.17 2.2M
2021-11-29 21.91 21.91 21.42 21.74 2.2M
2021-11-26 21.88 22.01 21.56 21.77 1.7M
2021-11-25 21.42 22.40 21.42 22.39 1.6M
2021-11-24 21.15 21.56 21.02 21.42 1.1M
2021-11-23 21.13 21.43 20.88 21.29 1.9M
2021-11-22 21.91 21.91 20.97 21.03 4.3M
2021-11-19 22.67 22.71 21.84 21.84 2.6M
2021-11-18 23.08 23.17 22.46 22.67 1.4M
2021-11-17 23.51 23.78 22.93 23.00 2.8M
2021-11-16 23.40 23.61 23.07 23.35 2.2M
2021-11-12 23.31 23.66 23.28 23.51 2.3M
2021-11-11 23.68 23.68 22.81 23.45 3.9M
2021-11-10 23.37 23.95 23.33 23.70 2.1M
2021-11-09 23.20 23.74 23.01 23.37 2.3M
2021-11-08 23.07 23.38 22.77 22.92 2.1M
2021-11-05 22.61 23.20 22.61 22.93 1.3M
2021-11-04 22.73 22.86 22.29 22.45 1.7M
2021-11-03 22.13 22.88 21.99 22.61 2.8M
2021-11-01 22.14 22.51 21.81 22.26 1.9M
2021-10-29 22.51 22.51 21.88 21.94 1.9M
2021-10-28 22.32 22.66 22.10 22.25 3.9M
2021-10-27 22.29 22.69 22.05 22.35 1.7M
2021-10-26 22.62 22.72 22.02 22.11 1.6M
2021-10-25 22.66 23.10 22.46 22.63 2.4M
2021-10-22 22.46 22.78 21.33 22.38 5.5M
2021-10-21 22.22 23.20 21.73 22.48 7.1M
2021-10-20 22.09 22.61 22.03 22.26 3.3M
2021-10-19 21.66 22.09 21.58 21.98 4.9M
2021-10-18 21.44 21.84 21.26 21.71 1.7M
2021-10-15 21.28 21.59 21.17 21.55 2.2M
2021-10-14 21.87 21.87 21.01 21.24 3.0M
2021-10-13 21.47 21.74 21.34 21.74 2.1M
2021-10-11 22.19 22.22 21.35 21.39 2.5M
2021-10-08 21.76 22.29 21.71 22.17 3.1M
2021-10-07 22.32 22.36 21.49 21.62 5.9M
2021-10-06 22.66 22.83 22.00 22.19 4.3M
2021-10-05 23.04 23.10 22.46 23.00 3.0M
2021-10-04 23.31 23.32 22.38 22.88 2.5M
2021-10-01 23.09 23.36 22.95 23.32 4.0M
2021-09-30 23.75 23.89 23.24 23.24 3.1M
2021-09-29 23.79 24.01 23.58 23.58 2.0M
2021-09-28 24.04 24.18 23.56 23.76 2.9M
2021-09-27 24.22 24.38 23.99 24.16 1.9M
2021-09-24 24.08 24.34 23.93 24.18 2.0M
2021-09-23 24.42 24.63 24.21 24.21 1.9M
2021-09-22 24.25 24.42 24.02 24.30 2.8M
2021-09-21 23.98 24.38 23.78 24.04 3.3M
2021-09-20 24.19 24.19 23.61 23.83 3.3M
2021-09-17 24.35 24.53 24.03 24.53 4.9M
2021-09-16 23.81 24.45 23.78 24.45 3.1M
2021-09-15 24.55 24.63 23.93 24.17 4.6M
2021-09-14 24.84 25.13 24.47 24.63 2.4M
2021-09-13 25.20 25.30 24.70 24.89 2.4M
2021-09-10 25.26 25.44 24.87 25.05 1.7M
2021-09-09 24.83 24.91 24.27 24.91 2.7M
2021-09-08 25.68 25.74 24.61 24.73 2.9M
2021-09-06 25.55 25.88 25.41 25.72 1.4M
2021-09-03 26.08 26.22 25.12 25.60 4.5M
2021-09-02 26.42 26.45 25.92 26.12 2.4M
2021-09-01 26.86 26.94 26.29 26.57 4.0M
2021-08-31 27.07 27.37 26.45 26.87 4.3M
2021-08-30 27.25 27.38 26.89 27.18 2.1M
2021-08-27 27.01 27.39 26.80 27.25 1.9M
2021-08-26 27.00 27.14 26.69 26.95 1.6M
2021-08-25 27.21 27.23 26.70 27.01 3.0M
2021-08-24 27.40 27.52 27.08 27.32 3.2M
2021-08-23 27.67 27.90 27.21 27.38 4.6M
2021-08-20 27.30 27.66 27.17 27.51 2.1M
2021-08-19 26.75 27.56 26.61 27.47 3.4M
2021-08-18 26.11 27.25 26.02 27.04 4.7M
2021-08-17 26.96 26.96 25.43 25.92 7.5M
2021-08-16 26.37 27.21 25.98 26.72 6.9M
2021-08-13 26.11 26.29 25.60 26.25 3.2M
2021-08-12 25.92 26.59 25.90 26.11 4.1M
2021-08-11 24.97 25.93 24.88 25.93 5.3M
2021-08-10 25.35 25.37 24.75 24.88 2.1M
2021-08-09 24.88 25.40 24.88 25.12 1.5M
2021-08-06 24.95 25.07 24.57 24.90 2.3M
2021-08-05 25.33 25.54 24.73 24.91 3.3M
2021-08-04 25.33 25.33 24.88 25.12 2.4M
2021-08-03 25.38 25.52 25.06 25.32 3.4M
2021-08-02 24.44 25.59 24.39 25.40 3.9M
2021-07-30 24.20 24.47 24.08 24.28 5.5M
2021-07-29 23.99 24.32 23.89 24.13 1.5M
2021-07-28 23.97 24.15 23.77 23.99 1.8M
2021-07-27 23.97 24.04 23.61 23.76 1.7M
2021-07-26 23.97 24.09 23.75 23.93 1.4M
2021-07-23 23.81 24.16 23.78 23.96 1.6M
2021-07-22 23.97 24.02 23.67 23.79 1.5M
2021-07-21 24.59 24.60 23.82 23.97 2.0M
2021-07-20 24.29 24.68 24.08 24.59 2.3M
2021-07-19 24.00 24.29 23.70 24.29 2.5M
2021-07-16 24.40 24.42 24.04 24.07 2.0M
2021-07-15 24.37 24.62 24.15 24.40 2.1M
2021-07-14 24.68 24.81 24.29 24.58 2.0M
2021-07-13 24.61 24.81 24.35 24.67 1.6M
2021-07-12 24.39 24.67 24.12 24.64 1.6M
2021-07-08 24.53 24.65 24.06 24.35 2.2M
2021-07-07 24.73 24.97 24.49 24.93 1.9M
2021-07-06 24.88 24.99 24.48 24.61 1.2M
2021-07-05 24.90 25.13 24.73 25.02 1.0M
2021-07-02 25.25 25.43 24.90 24.98 3.6M
2021-07-01 25.06 25.59 24.83 25.14 3.2M
2021-06-30 24.44 25.03 24.32 24.80 2.4M
2021-06-29 24.61 24.62 24.13 24.61 2.3M
2021-06-28 24.11 24.61 23.99 24.61 2.5M
2021-06-25 24.99 25.06 23.93 24.12 2.8M
2021-06-24 25.24 25.36 24.58 24.95 2.0M
2021-06-23 25.37 25.52 25.05 25.20 0.9M
2021-06-22 25.42 25.50 24.93 25.37 1.8M
2021-06-21 25.14 25.88 25.05 25.50 1.8M
2021-06-18 25.70 25.70 25.16 25.34 1.5M
2021-06-17 25.74 25.90 25.33 25.67 2.2M
2021-06-16 25.40 25.87 25.21 25.62 2.4M
2021-06-15 25.43 25.60 25.14 25.35 1.7M
2021-06-14 25.26 25.64 25.02 25.46 1.8M
2021-06-11 25.18 25.44 24.75 25.16 1.7M
2021-06-10 25.07 25.31 24.99 25.18 1.6M
2021-06-09 25.35 25.57 25.05 25.07 1.5M
2021-06-08 25.38 25.61 24.98 25.36 1.6M
2021-06-07 24.96 25.46 24.86 25.37 3.5M
2021-06-04 24.48 24.95 24.48 24.93 1.6M
2021-06-02 25.08 25.21 24.48 24.48 2.4M
2021-06-01 24.94 25.17 24.57 25.08 4.3M
2021-05-31 24.55 24.79 24.38 24.65 1.1M
2021-05-28 24.34 24.60 24.22 24.55 1.6M
2021-05-27 23.85 24.31 23.72 24.25 3.0M
2021-05-26 23.86 24.13 23.52 23.83 2.0M
2021-05-25 23.74 23.99 23.61 23.84 1.4M
2021-05-24 23.63 23.80 23.47 23.62 0.9M
2021-05-21 23.92 24.05 23.30 23.53 2.0M
2021-05-20 23.99 24.10 23.72 23.92 1.1M
2021-05-19 23.75 24.04 23.67 24.00 1.3M
2021-05-18 24.57 24.58 23.75 23.89 2.4M
2021-05-17 24.61 24.80 24.47 24.54 1.5M
2021-05-14 25.04 25.04 24.62 24.69 1.4M
2021-05-13 24.75 25.18 24.60 24.88 2.7M
2021-05-12 25.00 25.07 24.43 24.64 2.2M
2021-05-11 24.26 25.20 24.17 25.03 3.5M
2021-05-10 24.46 24.63 24.13 24.51 1.2M
2021-05-07 24.24 24.54 24.01 24.44 2.4M
2021-05-06 23.81 24.29 23.81 24.24 2.2M
2021-05-05 23.29 23.89 23.08 23.88 2.8M
2021-05-04 23.12 23.38 22.96 23.19 2.7M
2021-05-03 22.72 23.52 22.68 23.08 4.9M
2021-04-30 22.25 22.90 22.13 22.89 3.3M
2021-04-29 22.41 22.57 22.08 22.25 0.9M
2021-04-28 22.04 22.50 21.93 22.30 1.3M
2021-04-27 22.34 22.36 21.90 22.04 1.4M
2021-04-26 22.47 22.56 22.18 22.34 1.2M
2021-04-23 21.82 22.45 21.75 22.42 1.3M
2021-04-22 22.22 22.42 21.80 21.81 1.5M
2021-04-20 22.31 22.52 21.99 22.17 1.5M
2021-04-19 22.37 23.05 22.16 22.33 4.9M
2021-04-16 21.49 21.70 21.20 21.70 1.6M
2021-04-15 21.55 21.64 21.41 21.45 1.5M
2021-04-14 21.77 21.77 21.41 21.52 2.4M
2021-04-13 21.87 21.92 21.36 21.75 2.7M
2021-04-12 22.26 22.31 21.80 22.00 1.8M
2021-04-09 21.98 22.40 21.73 22.09 2.0M
2021-04-08 22.31 22.49 21.72 21.86 1.8M
2021-04-07 22.53 22.67 22.16 22.18 1.6M
2021-04-06 21.70 22.72 21.70 22.56 3.1M
2021-04-05 20.92 21.79 20.92 21.66 1.5M
2021-04-01 21.62 21.67 20.73 20.77 2.1M
2021-03-31 21.09 21.28 20.90 21.02 1.8M
2021-03-30 20.92 21.25 20.81 21.07 2.0M
2021-03-29 20.95 20.97 20.60 20.95 1.4M
2021-03-26 20.93 21.17 20.70 21.05 1.4M
2021-03-25 20.54 20.88 20.22 20.81 2.1M
2021-03-24 20.99 20.99 20.51 20.58 2.3M
2021-03-23 21.52 21.56 20.80 20.92 3.0M
2021-03-22 21.63 21.67 21.04 21.51 2.6M
2021-03-19 20.55 21.99 20.54 21.82 3.5M
2021-03-18 21.07 21.26 20.41 20.55 3.0M
2021-03-17 20.10 21.26 19.95 21.01 2.4M
2021-03-16 20.23 20.23 19.96 20.09 1.4M
2021-03-15 19.82 20.20 19.63 20.09 1.2M
2021-03-12 19.89 19.93 19.61 19.73 1.0M
2021-03-11 19.50 19.95 19.44 19.84 3.1M
2021-03-10 19.06 19.49 18.96 19.40 2.3M
2021-03-09 19.22 19.29 18.97 19.06 3.8M
2021-03-08 19.47 19.50 19.11 19.22 2.5M
2021-03-05 19.44 19.70 19.20 19.50 2.0M
2021-03-04 19.53 19.99 19.27 19.46 1.7M
2021-03-03 19.55 19.68 18.80 19.50 2.6M
2021-03-02 19.23 19.62 18.64 19.55 2.6M
2021-03-01 19.74 19.82 19.21 19.29 2.0M
2021-02-26 20.01 20.25 19.51 19.51 3.1M
2021-02-25 20.84 20.84 19.89 19.91 2.5M
2021-02-24 21.01 21.10 20.61 20.70 2.3M
2021-02-23 21.18 21.24 20.80 20.87 3.5M
2021-02-22 21.21 21.30 20.72 21.00 2.1M
2021-02-19 21.30 21.57 21.28 21.54 0.8M
2021-02-18 21.44 21.58 21.30 21.35 1.5M
2021-02-17 21.57 21.73 21.40 21.40 1.0M
2021-02-12 21.77 21.79 21.47 21.56 0.9M
2021-02-11 22.02 22.24 21.45 21.77 3.5M
2021-02-10 22.20 22.50 21.88 21.99 1.9M
2021-02-09 22.26 22.29 21.74 22.12 2.5M
2021-02-08 23.07 23.19 22.14 22.31 4.3M
2021-02-05 22.11 23.27 22.11 22.95 6.0M
2021-02-04 22.45 22.81 21.99 22.16 2.2M
2021-02-03 22.16 22.50 22.03 22.31 1.4M
2021-02-02 21.91 22.31 21.91 22.06 1.1M
2021-02-01 21.88 22.03 21.58 21.82 1.2M
2021-01-29 22.17 22.45 21.51 21.56 1.7M
2021-01-28 21.49 22.39 21.33 22.39 3.5M
2021-01-27 21.76 21.89 21.44 21.47 2.3M
2021-01-26 22.08 22.13 21.64 21.82 2.5M
2021-01-22 22.28 22.31 21.76 22.09 1.8M
2021-01-21 22.29 22.49 22.00 22.39 2.8M
2021-01-20 22.42 22.42 22.10 22.30 1.6M
2021-01-19 22.42 22.59 21.99 22.25 5.8M
2021-01-18 22.22 22.42 22.08 22.37 1.8M
2021-01-15 22.19 22.51 21.87 22.18 1.7M
2021-01-14 22.15 22.41 21.99 22.25 2.8M
2021-01-13 22.11 22.24 21.74 21.99 2.5M
2021-01-12 22.32 22.33 21.83 22.10 1.8M
2021-01-11 22.58 22.58 22.10 22.15 2.2M
2021-01-08 21.25 22.75 21.16 22.73 4.8M
2021-01-07 20.84 21.32 20.60 21.27 3.2M
2021-01-06 21.23 21.35 20.74 20.76 2.6M
2021-01-05 21.40 21.55 20.89 21.19 1.7M
2021-01-04 22.03 22.10 21.24 21.38 1.8M