PORTO SUDESTE VM SA (PSVM11F)
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 |
|---|---|---|---|---|---|---|---|
| 1722288600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1722029400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1721943000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1721856600 | 4.35 | -1.33 | -23.42 | 4.35 | 4.35 | 4.35 | 2 |
| 1721770200 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1721683800 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 2 |
| 1721424600 | 5.68 | -1.22 | -17.68 | 5.7699999 | 5.7699999 | 5.68 | 23 |
| 1721338200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 1 |
| 1721251800 | 6.9 | 0.67 | 10.75 | 6.23 | 6.9 | 6 | 105 |
| 1721165340 | 6.23 | 0.51 | 8.92 | 6.23 | 6.23 | 6.23 | 10 |
| 1721079000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1720819800 | 5.72 | 0 | 0.00 | 5.69 | 5.72 | 5.69 | 88 |
| 1720733400 | 5.72 | 0.03 | 0.53 | 5.7 | 5.72 | 5.7 | 3 |
| 1720647000 | 5.69 | 0.14 | 2.52 | 5.64 | 5.7 | 5.64 | 5 |
| 1720560540 | 5.55 | 0.32 | 6.12 | 4.66 | 5.55 | 4.66 | 53 |
| 1720474140 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1720214940 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1720128540 | 5.23 | 0.26 | 5.23 | 5.23 | 5.23 | 5.23 | 5 |
| 1720042200 | 4.97 | 0.07 | 1.43 | 4.89 | 4.98 | 4.44 | 260 |
| 1719955800 | 4.9 | -0.43 | -8.07 | 5.7699999 | 5.7699999 | 4.9 | 72 |
| 1719869400 | 5.33 | 0.35 | 7.03 | 5.44 | 5.44 | 5.33 | 11 |
| 1719610200 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1719523800 | 4.98 | -0.87 | -14.87 | 5.5 | 5.5 | 4.98 | 11 |
| 1719437400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719351000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719264600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719005400 | 5.85 | 0.07 | 1.21 | 5.78 | 5.85 | 5.78 | 11 |
| 1718918940 | 5.78 | -0.01 | -0.17 | 5.78 | 5.78 | 5.78 | 1 |
| 1718832540 | 5.79 | -0.48 | -7.66 | 5.88 | 5.88 | 5.75 | 60 |
| 1718746200 | 6.2699999 | 0.56 | 9.81 | 6.2699999 | 6.2699999 | 5.85 | 59 |
| 1718659800 | 5.71 | -0.08 | -1.38 | 6.17 | 6.17 | 5.71 | 51 |
| 1718400600 | 5.79 | 0.29 | 5.27 | 5.5599999 | 5.85 | 5.5599999 | 36 |
| 1718314200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718227800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718141400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718055000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717795800 | 5.5 | 0.5 | 10.00 | 5.5 | 5.5 | 5.5 | 20 |
| 1717709400 | 5 | -0.99 | -16.53 | 5 | 5 | 5 | 18 |
| 1717623000 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1717536600 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1717450200 | 5.99 | -1.03 | -14.67 | 5.75 | 5.99 | 5.75 | 3 |
| 1717191000 | 7.02 | 1.93 | 37.92 | 6.09 | 7.02 | 6.09 | 73 |
| 1717018140 | 5.09 | -0.14 | -2.68 | 5.09 | 5.09 | 5.09 | 3 |
| 1716931740 | 5.23 | 0.14 | 2.75 | 5.11 | 5.23 | 5.11 | 49 |
| 1716845340 | 5.09 | -0.02 | -0.39 | 4.99 | 5.09 | 4.99 | 38 |
| 1716586200 | 5.11 | 0.08 | 1.59 | 5.11 | 5.11 | 4.95 | 23 |
| 1716499800 | 5.03 | 0.27 | 5.67 | 4.85 | 5.03 | 4.5 | 281 |
| 1716413340 | 4.76 | 0.76 | 19.00 | 3.8 | 4.86 | 3.8 | 464 |
| 1716327000 | 4 | 0.05 | 1.27 | 3.98 | 4 | 3.98 | 8 |
| 1716240600 | 3.95 | 0.13 | 3.40 | 3.95 | 3.95 | 3.95 | 1 |
| 1715981400 | 3.82 | -0.13 | -3.29 | 3.95 | 3.95 | 3.82 | 18 |
| 1715895000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 3 |
| 1715808600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1715722200 | 3.95 | 0.15 | 3.95 | 3.95 | 3.95 | 3.95 | 16 |
| 1715635800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1715376600 | 3.8 | -0.15 | -3.80 | 3.8 | 3.8 | 3.8 | 2 |
| 1715290200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1715203800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 4 |
| 1715117400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 198 |
| 1715031000 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 13 |
| 1714771800 | 4 | -0.26 | -6.10 | 3.98 | 4 | 3.98 | 69 |
| 1714685400 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1714512600 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
