Porto Seguro Sa (PSSA3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 38.56 | -0.04 | -0.10 | 38.77 | 38.77 | 38.13 | 13251 |
| 1731533400 | 38.6 | 0.02 | 0.05 | 39.21 | 39.46 | 38.6 | 13056 |
| 1731446940 | 38.58 | -0.22 | -0.57 | 38.8 | 39.79 | 38.57 | 19702 |
| 1731360540 | 38.8 | 0.37 | 0.96 | 38.58 | 39.07 | 38.4 | 15345 |
| 1731101400 | 38.43 | 0.15 | 0.39 | 38.28 | 38.65 | 38 | 13924 |
| 1731014940 | 38.28 | 0.08 | 0.21 | 38.46 | 38.7 | 38.08 | 12840 |
| 1730928600 | 38.2 | 0.05 | 0.13 | 38 | 38.65 | 37.71 | 15315 |
| 1730842200 | 38.15 | 0.79 | 2.11 | 37.6 | 38.18 | 37.41 | 13252 |
| 1730755800 | 37.36 | -0.52 | -1.37 | 38.01 | 38.28 | 37.35 | 16712 |
| 1730496600 | 37.88 | -0.12 | -0.32 | 38.15 | 38.29 | 37.68 | 13796 |
| 1730410200 | 38 | -0.8 | -2.06 | 38.5 | 39.05 | 37.82 | 12851 |
| 1730323800 | 38.8 | 0.1 | 0.26 | 38.49 | 38.93 | 38.47 | 9267 |
| 1730237340 | 38.7 | -0.03 | -0.08 | 38.6 | 38.87 | 38.16 | 8746 |
| 1730151000 | 38.73 | 0.39 | 1.02 | 38.31 | 38.92 | 38 | 12152 |
| 1729891800 | 38.34 | 0.14 | 0.37 | 38.4 | 38.44 | 38.1 | 10190 |
| 1729805400 | 38.2 | 0.37 | 0.98 | 37.8 | 38.47 | 37.6 | 15896 |
| 1729719000 | 37.83 | 0.56 | 1.50 | 37.17 | 37.85 | 36.99 | 15315 |
| 1729632600 | 37.27 | 0.4 | 1.08 | 36.91 | 37.69 | 36.87 | 15037 |
| 1729546140 | 36.87 | -0.02 | -0.05 | 36.87 | 37.05 | 36.54 | 13117 |
| 1729287000 | 36.89 | -0.07 | -0.19 | 37.25 | 37.3 | 36.6 | 12493 |
| 1729200540 | 36.96 | -0.29 | -0.78 | 37.09 | 37.1 | 36.69 | 11183 |
| 1729114140 | 37.25 | 0.25 | 0.68 | 36.95 | 37.46 | 36.74 | 14631 |
| 1729027740 | 37 | 0.23 | 0.63 | 36.74 | 37 | 36.58 | 12021 |
| 1728941340 | 36.77 | 0.55 | 1.52 | 36.22 | 36.81 | 36.16 | 16846 |
| 1728682200 | 36.22 | -0.55 | -1.50 | 36.56 | 36.84 | 35.47 | 17659 |
| 1728595740 | 36.77 | -0.01 | -0.03 | 36.82 | 37.06 | 36.56 | 14681 |
| 1728509400 | 36.78 | -0.67 | -1.79 | 37.33 | 37.33 | 36.68 | 16303 |
| 1728422940 | 37.45 | 0.32 | 0.86 | 37.19 | 37.45 | 36.75 | 10906 |
| 1728336600 | 37.13 | -0.37 | -0.99 | 37.46 | 37.5 | 36.92 | 16042 |
| 1728077400 | 37.5 | 0.5 | 1.35 | 36.99 | 37.55 | 36.51 | 16168 |
| 1727991000 | 37 | -0.21 | -0.56 | 37.21 | 37.21 | 36.58 | 13230 |
| 1727904540 | 37.21 | 0.96 | 2.65 | 36.33 | 37.25 | 36.25 | 23885 |
| 1727818200 | 36.25 | -0.01 | -0.03 | 36.7 | 37.18 | 35.83 | 21002 |
| 1727731800 | 36.26 | -0.14 | -0.38 | 36.46 | 37.02 | 36.26 | 14354 |
| 1727472600 | 36.4 | 0.1 | 0.28 | 36.29 | 36.48 | 36.05 | 13888 |
| 1727386140 | 36.3 | 0.38 | 1.06 | 35.92 | 36.37 | 35.92 | 19316 |
| 1727299740 | 35.92 | 0.29 | 0.81 | 35.9 | 36.34 | 35.52 | 14775 |
| 1727213400 | 35.63 | -0.15 | -0.42 | 35.77 | 36.1 | 35.5 | 21985 |
| 1727127000 | 35.78 | 0.35 | 0.99 | 35.31 | 35.97 | 35.21 | 18600 |
| 1726867800 | 35.43 | -0.23 | -0.64 | 36.02 | 36.74 | 35.2 | 27649 |
| 1726781400 | 35.66 | -0.32 | -0.89 | 35.9 | 36.15 | 35.33 | 17337 |
| 1726695000 | 35.98 | 1.33 | 3.84 | 34.84 | 36.09 | 34.65 | 20135 |
| 1726608600 | 34.65 | 0.07 | 0.20 | 35 | 35.15 | 34.4 | 11773 |
| 1726522200 | 34.58 | -0.32 | -0.92 | 34.88 | 35 | 34.49 | 12224 |
| 1726263000 | 34.9 | 0.19 | 0.55 | 34.69 | 35.07 | 34.48 | 14598 |
| 1726176540 | 34.71 | 0.43 | 1.25 | 34.38 | 34.71 | 34.02 | 14455 |
| 1726090140 | 34.28 | -0.48 | -1.38 | 34.5 | 34.75 | 34.18 | 12456 |
| 1726003740 | 34.76 | 0.3 | 0.87 | 34.29 | 34.8 | 33.65 | 13650 |
| 1725917400 | 34.46 | -0.17 | -0.49 | 34.63 | 34.78 | 34.2 | 13680 |
| 1725658200 | 34.63 | -0.33 | -0.94 | 35 | 35.01 | 34.31 | 12645 |
| 1725571800 | 34.96 | 0.21 | 0.60 | 34.75 | 35.02 | 34.53 | 12095 |
| 1725485400 | 34.75 | -0.2 | -0.57 | 34.74 | 35.04 | 34.52 | 14137 |
| 1725399000 | 34.95 | 0.15 | 0.43 | 34.79 | 35.07 | 34.5 | 16952 |
| 1725312600 | 34.8 | 0.82 | 2.41 | 33.85 | 34.91 | 33.81 | 20261 |
| 1725053400 | 33.98 | 0.21 | 0.62 | 33.77 | 33.99 | 33.32 | 13111 |
| 1724967000 | 33.77 | -0.08 | -0.24 | 33.68 | 33.85 | 33.36 | 12213 |
| 1724880600 | 33.85 | 0 | 0.00 | 33.85 | 33.94 | 33.509999 | 11347 |
| 1724794140 | 33.85 | -0.15 | -0.44 | 34 | 34.31 | 33.8 | 12417 |
| 1724707740 | 34 | -0.18 | -0.53 | 34.13 | 34.13 | 33.7 | 12071 |
| 1724448600 | 34.18 | 0.81 | 2.43 | 33.369999 | 34.42 | 33.369999 | 20431 |
| 1724362140 | 33.369999 | 0.25 | 0.75 | 33.2 | 33.43 | 32.939999 | 15899 |
| 1724275740 | 33.119999 | 0.31 | 0.94 | 32.9 | 33.4 | 32.81 | 15757 |
| 1724189340 | 32.81 | 0.01 | 0.03 | 32.85 | 33.299999 | 32.81 | 21150 |
| 1724102940 | 32.799999 | 0.1 | 0.31 | 32.7 | 32.9 | 32.439999 | 20406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
