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
2022-12-29 21.38 21.48 20.99 21.03 1.3M
2022-12-28 20.88 21.35 20.63 21.30 1.1M
2022-12-27 20.51 20.82 20.34 20.77 1.1M
2022-12-26 20.75 20.90 20.39 20.45 0.8M
2022-12-23 20.85 21.22 20.46 20.79 1.8M
2022-12-22 20.42 20.86 20.39 20.73 2.5M
2022-12-21 20.13 20.56 20.09 20.39 1.7M
2022-12-20 19.40 20.39 19.34 20.08 3.7M
2022-12-19 19.10 19.60 19.10 19.42 2.3M
2022-12-16 18.95 19.34 18.95 19.19 4.2M
2022-12-15 18.96 19.60 18.90 19.16 4.5M
2022-12-14 19.00 19.01 18.58 18.95 6.1M
2022-12-13 20.11 20.19 19.17 19.21 3.2M
2022-12-12 20.68 20.69 19.91 20.11 2.1M
2022-12-09 20.83 21.09 20.61 20.94 1.4M
2022-12-08 20.96 21.34 20.72 20.83 1.2M
2022-12-07 21.21 21.45 20.86 21.13 1.8M
2022-12-06 21.52 21.90 20.99 21.32 3.9M
2022-12-05 21.76 21.91 21.26 21.34 1.3M
2022-12-02 22.03 22.11 21.56 21.91 2.3M
2022-12-01 22.11 22.52 22.03 22.03 1.5M
2022-11-30 21.85 22.25 21.64 22.25 2.4M
2022-11-29 21.72 22.23 21.56 21.77 1.5M
2022-11-28 21.16 21.70 21.05 21.62 2.2M
2022-11-25 21.58 21.75 21.19 21.31 1.8M
2022-11-24 21.11 21.76 21.03 21.62 1.4M
2022-11-23 20.37 21.20 20.33 20.97 1.8M
2022-11-22 20.60 20.87 20.33 20.49 1.4M
2022-11-21 20.14 20.69 20.00 20.57 1.5M
2022-11-18 20.39 20.73 19.68 19.95 1.6M
2022-11-17 20.19 20.56 19.78 20.17 3.1M
2022-11-16 20.34 20.74 20.13 20.40 2.8M
2022-11-14 21.32 21.35 20.35 20.55 2.8M
2022-11-11 20.26 21.23 20.25 20.91 3.7M
2022-11-10 21.83 21.95 20.23 20.53 4.7M
2022-11-09 22.00 22.45 21.85 21.97 2.2M
2022-11-08 22.04 22.14 21.72 22.11 1.1M
2022-11-07 22.53 22.76 22.01 22.14 2.3M
2022-11-04 22.74 22.99 22.62 22.70 3.1M
2022-11-03 21.62 22.76 21.53 22.70 6.5M
2022-11-01 21.50 21.78 21.02 21.51 2.6M
2022-10-31 20.23 21.32 20.01 21.28 3.5M
2022-10-28 20.22 20.63 20.14 20.52 1.5M
2022-10-27 19.57 20.41 19.46 20.22 1.9M
2022-10-26 19.68 20.02 19.35 19.53 2.5M
2022-10-25 20.04 20.05 19.46 19.84 2.4M
2022-10-24 20.18 20.34 20.00 20.05 1.3M
2022-10-21 20.10 20.56 20.00 20.44 2.2M
2022-10-20 20.22 20.30 19.72 20.13 3.1M
2022-10-19 20.59 20.59 19.95 20.11 1.9M
2022-10-18 20.50 20.58 20.15 20.58 1.6M
2022-10-17 19.96 20.48 19.84 20.28 1.3M
2022-10-14 20.11 20.23 19.84 19.89 0.9M
2022-10-13 19.50 20.35 19.33 20.05 2.7M
2022-10-11 19.69 19.90 19.51 19.73 1.8M
2022-10-10 19.85 20.01 19.61 19.74 1.4M
2022-10-07 19.50 19.83 19.31 19.64 2.7M
2022-10-06 19.74 19.97 19.54 19.59 1.4M
2022-10-05 19.83 20.15 19.60 19.69 1.4M
2022-10-04 20.11 20.42 19.57 19.81 1.6M
2022-10-03 19.59 20.01 19.45 19.90 2.1M
2022-09-30 19.35 19.57 19.14 19.35 1.4M
2022-09-29 19.27 19.52 19.09 19.43 1.3M
2022-09-28 19.51 19.75 19.25 19.46 2.0M
2022-09-27 19.66 19.73 19.31 19.50 1.6M
2022-09-26 20.05 20.05 19.52 19.64 1.4M
2022-09-23 20.50 20.59 20.01 20.23 1.4M
2022-09-22 20.65 20.77 20.15 20.67 1.4M
2022-09-21 20.94 21.05 20.44 20.44 1.6M
2022-09-20 20.64 21.17 20.64 20.97 1.4M
2022-09-19 20.64 20.84 20.53 20.69 1.6M
2022-09-16 20.44 20.89 20.26 20.65 2.5M
2022-09-15 20.36 20.76 20.26 20.63 5.3M
2022-09-14 19.82 20.47 19.43 20.36 2.6M
2022-09-13 19.67 19.95 19.61 19.88 1.9M
2022-09-12 20.11 20.22 19.82 19.91 1.2M
2022-09-09 19.40 20.21 19.39 19.98 1.9M
2022-09-08 19.64 19.86 19.35 19.38 2.1M
2022-09-06 19.92 19.99 19.42 19.68 1.9M
2022-09-05 20.17 20.41 20.00 20.04 1.4M
2022-09-02 19.99 20.42 19.97 20.03 2.5M
2022-09-01 19.43 20.15 19.16 20.11 2.9M
2022-08-31 20.09 20.12 19.55 19.55 2.6M
2022-08-30 20.16 20.34 19.91 19.91 8.2M
2022-08-29 19.78 20.23 19.65 20.16 1.9M
2022-08-26 19.97 20.06 19.64 19.83 2.1M
2022-08-25 19.55 19.94 19.52 19.88 2.7M
2022-08-24 18.97 19.39 18.81 19.35 2.6M
2022-08-23 18.87 18.95 18.62 18.95 1.4M
2022-08-22 18.58 18.86 18.42 18.81 1.4M
2022-08-19 18.39 18.82 18.24 18.65 3.8M
2022-08-18 19.19 19.21 18.31 18.46 3.1M
2022-08-17 19.17 19.40 18.84 19.21 1.9M
2022-08-16 19.69 19.77 19.20 19.39 1.4M
2022-08-15 19.16 19.91 19.12 19.70 1.9M
2022-08-12 19.18 19.33 18.78 19.31 1.7M
2022-08-11 19.60 19.62 19.02 19.18 1.8M
2022-08-10 19.32 19.58 19.14 19.46 2.7M
2022-08-09 19.20 19.66 19.20 19.56 2.5M
2022-08-08 18.04 19.46 17.95 19.28 4.1M
2022-08-05 17.32 18.10 16.73 18.02 4.3M
2022-08-04 17.48 17.88 17.45 17.55 1.6M
2022-08-03 16.96 17.43 16.91 17.40 1.7M
2022-08-02 16.67 16.98 16.62 16.89 1.2M
2022-08-01 16.58 16.76 16.47 16.67 1.0M
2022-07-29 16.84 16.85 16.45 16.58 1.2M
2022-07-28 16.63 16.87 16.45 16.81 0.8M
2022-07-27 16.45 16.66 16.33 16.58 1.4M
2022-07-26 16.57 16.62 16.21 16.33 1.3M
2022-07-25 16.71 16.96 16.38 16.54 2.0M
2022-07-22 16.31 16.65 16.05 16.58 2.0M
2022-07-21 16.31 16.40 15.97 16.30 1.3M
2022-07-20 15.79 16.45 15.79 16.38 1.2M
2022-07-19 16.02 16.03 15.63 15.85 1.9M
2022-07-18 15.89 16.27 15.80 15.95 0.7M
2022-07-15 16.01 16.01 15.75 15.82 1.0M
2022-07-14 15.91 16.08 15.72 15.95 1.5M
2022-07-13 16.25 16.33 15.88 15.88 1.4M
2022-07-12 16.16 16.49 16.06 16.33 0.9M
2022-07-11 16.19 16.20 15.98 16.13 0.7M
2022-07-08 16.42 16.47 16.18 16.27 0.6M
2022-07-07 16.43 16.49 16.31 16.34 0.8M
2022-07-06 16.53 16.66 16.15 16.30 0.8M
2022-07-05 15.96 16.57 15.86 16.53 1.8M
2022-07-04 16.22 16.36 15.93 16.04 0.7M
2022-07-01 15.97 16.28 15.86 16.21 1.6M
2022-06-30 16.25 16.28 15.84 15.98 3.2M
2022-06-29 16.48 16.51 16.21 16.34 1.1M
2022-06-28 16.65 16.74 16.25 16.43 1.4M
2022-06-27 16.65 16.71 16.44 16.52 1.0M
2022-06-24 16.94 16.98 16.49 16.49 1.0M
2022-06-23 16.93 17.17 16.70 16.80 0.9M
2022-06-22 17.02 17.30 16.85 16.93 1.4M
2022-06-21 16.75 17.48 16.66 17.14 2.1M
2022-06-20 16.80 16.96 16.48 16.68 1.1M
2022-06-17 16.81 16.81 16.39 16.67 1.9M
2022-06-15 16.85 17.08 16.71 16.86 0.8M
2022-06-14 16.93 16.93 16.65 16.67 1.3M
2022-06-13 16.82 17.05 16.63 16.83 1.4M
2022-06-10 17.11 17.17 16.85 16.85 1.1M
2022-06-09 17.35 17.69 17.15 17.42 1.0M
2022-06-08 17.50 17.60 17.18 17.35 1.1M
2022-06-07 17.63 17.83 17.44 17.57 0.7M
2022-06-06 18.29 18.39 17.60 17.79 1.9M
2022-06-03 18.66 18.74 18.15 18.24 1.5M
2022-06-02 19.37 19.42 18.65 18.79 1.1M
2022-06-01 18.87 19.30 18.54 19.18 2.1M
2022-05-31 18.78 19.18 18.68 18.86 0.9M
2022-05-30 18.77 18.96 18.70 18.78 0.5M
2022-05-27 18.70 18.99 18.60 18.69 0.8M
2022-05-26 18.43 18.81 18.41 18.68 1.2M
2022-05-25 18.59 18.59 18.19 18.44 1.3M
2022-05-24 18.36 18.66 18.24 18.49 1.4M
2022-05-23 18.44 18.61 18.29 18.53 1.1M
2022-05-20 18.18 18.35 18.01 18.35 2.1M
2022-05-19 18.65 18.76 17.97 18.10 2.6M
2022-05-18 18.79 18.99 18.53 18.64 1.8M
2022-05-17 18.46 19.05 18.38 18.80 1.2M
2022-05-16 18.07 18.32 17.78 18.32 1.2M
2022-05-13 17.50 18.21 17.38 18.02 2.3M
2022-05-12 16.46 17.49 16.40 17.46 2.2M
2022-05-11 17.22 17.24 16.45 16.48 2.4M
2022-05-10 17.71 17.83 17.04 17.18 2.0M
2022-05-09 17.89 17.95 17.29 17.57 3.9M
2022-05-06 18.25 18.50 18.09 18.17 0.9M
2022-05-05 18.45 18.45 17.99 18.30 2.0M
2022-05-04 18.14 18.59 18.05 18.57 1.8M
2022-05-03 18.30 18.47 18.22 18.22 1.2M
2022-05-02 18.44 18.69 18.08 18.34 2.1M
2022-04-29 18.84 18.98 18.44 18.50 3.2M
2022-04-28 18.49 18.81 18.36 18.72 1.3M
2022-04-27 18.93 18.96 18.29 18.43 1.5M
2022-04-26 18.92 19.18 18.54 18.69 1.3M
2022-04-25 18.78 19.04 18.56 18.92 1.7M
2022-04-22 19.05 19.43 18.85 18.89 1.3M
2022-04-20 19.17 19.39 18.97 19.17 1.2M
2022-04-19 19.26 19.43 19.06 19.17 1.3M
2022-04-18 18.93 19.35 18.93 19.21 1.5M
2022-04-14 18.88 19.23 18.50 18.93 1.4M
2022-04-13 19.67 19.81 18.94 18.98 2.5M
2022-04-12 19.69 19.99 19.48 19.48 2.8M
2022-04-11 19.39 20.04 19.27 19.65 3.4M
2022-04-08 18.71 19.51 18.66 19.38 1.7M
2022-04-07 18.65 18.94 18.57 18.77 2.7M
2022-04-06 18.73 18.78 18.37 18.61 1.1M
2022-04-05 18.95 18.99 18.56 18.75 2.2M
2022-04-04 19.09 19.26 18.75 18.95 1.9M
2022-04-01 19.08 19.13 18.37 19.01 3.3M
2022-03-31 18.85 19.13 18.75 18.79 1.8M
2022-03-30 18.99 19.13 18.71 18.89 1.3M
2022-03-29 18.65 19.09 18.48 18.92 2.3M
2022-03-28 18.73 18.83 18.32 18.55 1.6M
2022-03-25 18.11 18.83 18.02 18.57 1.6M
2022-03-24 18.00 18.18 17.86 18.08 2.2M
2022-03-23 18.25 18.47 17.84 18.00 1.7M
2022-03-22 17.94 18.55 17.94 18.19 1.5M
2022-03-21 17.84 18.42 17.68 17.88 2.7M
2022-03-18 17.49 17.80 17.32 17.80 3.0M
2022-03-17 17.43 17.57 17.38 17.49 1.3M
2022-03-16 17.34 17.56 17.19 17.43 0.8M
2022-03-15 17.12 17.43 17.01 17.27 1.6M
2022-03-14 17.31 17.65 17.12 17.12 1.2M
2022-03-11 17.35 17.58 17.14 17.27 1.6M
2022-03-10 18.10 18.10 17.23 17.30 3.6M
2022-03-09 17.64 18.24 17.49 18.22 1.9M
2022-03-08 17.52 17.82 17.24 17.47 2.3M
2022-03-07 18.45 18.45 17.35 17.36 2.7M
2022-03-04 18.94 18.94 18.34 18.49 2.5M
2022-03-03 19.90 20.34 19.76 20.18 1.2M
2022-03-02 19.96 20.05 19.66 19.91 1.2M
2022-02-25 19.89 20.17 19.76 19.96 1.5M
2022-02-24 19.57 20.00 19.23 19.83 2.0M
2022-02-23 20.21 20.32 19.99 20.00 1.1M
2022-02-22 20.16 20.43 20.00 20.07 1.4M
2022-02-21 20.49 20.63 20.14 20.14 1.2M
2022-02-18 20.64 20.81 20.40 20.48 1.0M
2022-02-17 20.62 20.91 20.35 20.57 3.7M
2022-02-16 20.18 20.85 20.14 20.61 3.0M
2022-02-15 20.49 20.49 19.94 20.12 3.1M
2022-02-14 20.23 20.45 20.06 20.25 2.3M
2022-02-11 20.14 20.47 19.92 20.24 3.7M
2022-02-10 20.33 20.50 19.91 20.08 3.7M
2022-02-09 19.55 20.28 19.55 20.28 4.2M
2022-02-08 18.69 19.66 18.49 19.54 4.1M
2022-02-07 18.43 19.01 18.25 18.86 2.5M
2022-02-04 18.83 18.83 18.13 18.24 2.3M
2022-02-03 18.88 19.11 18.69 18.82 1.7M
2022-02-02 19.02 19.16 18.75 18.86 1.4M
2022-02-01 18.96 19.21 18.70 18.97 2.2M
2022-01-31 18.92 19.23 18.75 18.86 3.8M
2022-01-28 19.02 19.29 18.78 18.83 1.5M
2022-01-27 18.41 19.17 18.40 19.02 2.4M
2022-01-26 18.10 18.61 17.84 18.34 3.0M
2022-01-25 17.75 18.11 17.63 17.96 2.7M
2022-01-24 18.37 18.65 17.72 17.79 2.2M
2022-01-21 18.46 18.47 18.20 18.39 1.7M
2022-01-20 18.47 18.68 18.23 18.46 2.2M
2022-01-19 17.99 18.50 17.99 18.36 2.5M
2022-01-18 18.30 18.41 17.86 17.96 3.5M
2022-01-17 18.46 18.74 18.32 18.44 2.1M
2022-01-14 18.50 18.55 18.24 18.42 1.2M
2022-01-13 18.45 18.74 18.43 18.53 1.1M
2022-01-12 18.23 18.57 18.09 18.45 1.9M
2022-01-11 18.20 18.29 17.83 18.14 2.4M
2022-01-10 18.42 18.65 17.99 18.16 2.2M
2022-01-07 18.24 18.48 18.00 18.37 2.4M
2022-01-06 18.44 18.48 18.07 18.17 2.0M
2022-01-05 18.90 19.01 18.35 18.35 3.4M
2022-01-04 19.14 19.21 18.66 18.88 3.1M
2022-01-03 20.38 20.39 19.10 19.10 1.5M