Porto Seguro Sa (PSSA3)
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 | -1.02 | -3.28820116054 | 31.02 | 31.16 | 29.73 | 1039320 | 30.41114536 | CS |
| 4 | -0.11 | -0.365327133843 | 30.11 | 31.16 | 29 | 1374680 | 29.9282991 | CS |
| 12 | -0.9 | -2.91262135922 | 30.9 | 31.7 | 28.05 | 1975431 | 30.05677954 | CS |
| 26 | 1.55 | 5.44815465729 | 28.45 | 31.89 | 25.58 | 1818610 | 29.33183438 | CS |
| 52 | 1.15 | 3.98613518198 | 28.85 | 31.89 | 24.86 | 1730217 | 28.51319843 | CS |
| 156 | 3.15 | 11.7318435754 | 26.85 | 31.89 | 17.37 | 1918067 | 24.5515725 | CS |
| 260 | 3.215 | 12.0029867463 | 26.785 | 34.115 | 17.37 | 1544388 | 24.90555945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 30 | -0.17 | -0.56 | 30.23 | 30.33 | 29.73 | 1208800 |
| 1720128540 | 30.17 | 0.04 | 0.13 | 30.06 | 30.47 | 30.01 | 695000 |
| 1720042200 | 30.13 | -0.22 | -0.72 | 30.29 | 30.48 | 30.03 | 1031100 |
| 1719955800 | 30.35 | -0.1 | -0.33 | 30.61 | 30.63 | 30.05 | 1667100 |
| 1719869400 | 30.45 | -0.5 | -1.62 | 30.7 | 30.79 | 30.41 | 824700 |
| 1719610200 | 30.95 | 0.08 | 0.26 | 31.02 | 31.16 | 30.82 | 978700 |
| 1719523800 | 30.87 | 0.34 | 1.11 | 30.66 | 30.93 | 30.5 | 1497100 |
| 1719437400 | 30.53 | 0.06 | 0.20 | 30.5 | 30.57 | 30.16 | 1885500 |
| 1719351000 | 30.47 | 0.14 | 0.46 | 30.5 | 30.5 | 30.08 | 595200 |
| 1719264600 | 30.33 | 0.58 | 1.95 | 29.87 | 30.67 | 29.68 | 2021300 |
| 1719005400 | 29.75 | 0.25 | 0.85 | 29.5 | 29.86 | 29.42 | 2155400 |
| 1718918940 | 29.5 | 0.19 | 0.65 | 29.33 | 29.58 | 29.18 | 1661400 |
| 1718832540 | 29.31 | 0.13 | 0.45 | 29.24 | 29.38 | 29.04 | 1397600 |
| 1718746200 | 29.18 | -0.2 | -0.68 | 29.5 | 29.5 | 29 | 2556900 |
| 1718659800 | 29.38 | -0.25 | -0.84 | 29.7 | 29.86 | 29.3 | 1171600 |
| 1718400600 | 29.63 | -0.03 | -0.10 | 29.75 | 29.75 | 29.22 | 1471700 |
| 1718314200 | 29.66 | 0.41 | 1.40 | 29.34 | 29.71 | 29.26 | 1360900 |
| 1718227800 | 29.25 | -0.88 | -2.92 | 30.15 | 30.23 | 29.03 | 1173100 |
| 1718141400 | 30.13 | 0.34 | 1.14 | 29.74 | 30.13 | 29.71 | 1369900 |
| 1718055000 | 29.79 | 0.08 | 0.27 | 29.92 | 29.99 | 29.55 | 1043800 |
| 1717795800 | 29.71 | -0.25 | -0.83 | 30.11 | 30.12 | 29.7 | 935600 |
| 1717709400 | 29.96 | 0 | 0.00 | 30.02 | 30.35 | 29.78 | 1331400 |
| 1717622940 | 29.96 | -0.2 | -0.66 | 30.19 | 30.41 | 29.94 | 814000 |
| 1717536600 | 30.16 | 0.02 | 0.07 | 30.02 | 30.31 | 29.77 | 1173300 |
| 1717450200 | 30.14 | -0.25 | -0.82 | 30.38 | 30.53 | 29.53 | 1724500 |
| 1717191000 | 30.39 | 0.19 | 0.63 | 30.83 | 31.09 | 30.15 | 2845700 |
| 1717018140 | 30.2 | 0.14 | 0.47 | 30.18 | 30.4 | 29.89 | 1387900 |
| 1716931740 | 30.06 | -0.22 | -0.73 | 30.67 | 30.67 | 29.95 | 1369300 |
| 1716845340 | 30.28 | -0.17 | -0.56 | 30.45 | 30.58 | 29.97 | 1027800 |
| 1716586200 | 30.45 | 0.25 | 0.83 | 30.3 | 30.54 | 30.21 | 1433300 |
| 1716499800 | 30.2 | 0.34 | 1.14 | 30 | 30.2 | 29.49 | 3784600 |
| 1716413340 | 29.86 | -1.4 | -4.48 | 31.1 | 31.11 | 29.86 | 2253500 |
| 1716327000 | 31.26 | 0.02 | 0.06 | 31.2 | 31.35 | 30.9 | 999500 |
| 1716240600 | 31.24 | -0.25 | -0.79 | 31.36 | 31.64 | 30.95 | 1799900 |
| 1715981400 | 31.49 | 0.73 | 2.37 | 30.83 | 31.57 | 30.76 | 5261500 |
| 1715895000 | 30.76 | -0.54 | -1.73 | 31.09 | 31.7 | 30.6 | 2633600 |
| 1715808600 | 31.3 | 2.4 | 8.30 | 29.63 | 31.48 | 29.38 | 8884700 |
| 1715722200 | 28.9 | 0.85 | 3.03 | 28.1 | 28.99 | 28.06 | 2316600 |
| 1715635800 | 28.05 | -0.42 | -1.48 | 28.48 | 28.65 | 28.05 | 1533200 |
| 1715376600 | 28.47 | -0.33 | -1.15 | 28.8 | 29.1 | 28.47 | 1526900 |
| 1715290140 | 28.8 | -0.71 | -2.41 | 29.49 | 29.49 | 28.67 | 2636300 |
| 1715203800 | 29.51 | 0.06 | 0.20 | 29.37 | 29.74 | 29.26 | 6263400 |
| 1715117400 | 29.45 | -0.35 | -1.17 | 29.91 | 29.92 | 29.19 | 3326200 |
| 1715031000 | 29.8 | -0.15 | -0.50 | 29.77 | 30.15 | 29.64 | 1476700 |
| 1714771800 | 29.95 | 0.05 | 0.17 | 30.11 | 30.23 | 29.78 | 3242800 |
| 1714685400 | 29.9 | 0.05 | 0.17 | 30.21 | 30.21 | 29.62 | 2061700 |
| 1714512600 | 29.85 | -0.1 | -0.33 | 30 | 30.22 | 29.85 | 1407400 |
| 1714426200 | 29.95 | -0.28 | -0.93 | 30.4 | 30.41 | 29.72 | 1794000 |
| 1714167000 | 30.23 | 0.23 | 0.77 | 29.95 | 30.46 | 29.95 | 2454600 |
| 1714080540 | 30 | 0.38 | 1.28 | 29.65 | 30.09 | 29.54 | 2576300 |
| 1713994200 | 29.62 | 0.46 | 1.58 | 29.25 | 29.86 | 29.12 | 2070600 |
| 1713907800 | 29.16 | -0.35 | -1.19 | 29.48 | 29.52 | 29.16 | 2059700 |
| 1713821340 | 29.51 | -0.49 | -1.63 | 29.72 | 29.89 | 29.37 | 1019600 |
| 1713562200 | 30 | 0.46 | 1.56 | 29.54 | 30 | 29.41 | 2068300 |
| 1713475800 | 29.54 | -0.07 | -0.24 | 29.71 | 29.85 | 29.39 | 1267300 |
| 1713389400 | 29.61 | -0.31 | -1.04 | 29.9 | 30.15 | 29.61 | 1741800 |
| 1713302940 | 29.92 | -0.38 | -1.25 | 30.19 | 30.3 | 29.85 | 1619700 |
| 1713216600 | 30.3 | 0.01 | 0.03 | 30.43 | 30.75 | 30.3 | 2251200 |
| 1712957400 | 30.29 | -0.68 | -2.20 | 30.9 | 31.18 | 30.04 | 1642600 |
| 1712870940 | 30.97 | 0.13 | 0.42 | 30.98 | 31.08 | 30.62 | 1328400 |
| 1712784540 | 30.84 | -0.3 | -0.96 | 31.14 | 31.27 | 30.84 | 1373800 |
| 1712698140 | 31.14 | -0.11 | -0.35 | 31.4 | 31.52 | 30.87 | 965200 |
| 1712611740 | 31.25 | -0.38 | -1.20 | 31.5 | 31.5 | 31.02 | 941500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
