PORTO SEGURO ON Historical Data - PSSA3

Company Name	Stock Ticker Symbol	Market	Type
Porto Seguro Sa	PSSA3	Bovespa	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.29	1.05%	28.00	17:45:06

Open Price	Low Price	High Price	Close Price	Prev Close
27.66	27.60	28.12	27.93	27.71

Industry Sector
Financeiro e Outros / Previdência e Seguros / Seguradoras

PSSA3 Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	27.43	28.20	27.26	27.79	1,317,920	0.57	2.08%
1 Month	25.70	28.26	25.54	27.36	1,762,539	2.30	8.95%
3 Months	26.00	28.26	24.86	26.77	1,424,818	2.00	7.69%
6 Months	23.93	29.70	23.43	27.15	1,870,907	4.07	17.01%
1 Year	23.77	29.70	20.45	25.47	2,062,117	4.23	17.8%
3 Years	23.975	29.70	17.37	23.66	1,835,201	4.03	16.79%
5 Years	26.775	34.115	17.37	24.41	1,429,208	1.23	4.58%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 30 2023	28.00	0.29	1.05%	27.66	28.12	27.60	1,195,800
Nov 29 2023	27.71	-0.30	-1.07%	28.05	28.18	27.59	2,131,600
Nov 28 2023	28.01	0.24	0.86%	27.75	28.17	27.64	1,041,500
Nov 27 2023	27.77	0.11	0.4%	27.59	27.88	27.26	1,281,500
Nov 24 2023	27.66	-0.25	-0.9%	27.91	27.98	27.29	1,097,900
Nov 23 2023	27.91	0.38	1.38%	27.43	28.20	27.37	1,037,100
Nov 22 2023	27.53	0.39	1.44%	27.13	27.55	27.03	973,700
Nov 21 2023	27.14	-0.13	-0.48%	27.29	27.38	26.86	1,605,500
Nov 20 2023	27.27	0.06	0.22%	27.21	27.47	27.03	1,225,600
Nov 17 2023	27.21	-0.96	-3.41%	28.08	28.24	27.13	2,277,600
Nov 16 2023	28.17	0.39	1.4%	27.80	28.26	27.70	2,214,500
Nov 14 2023	27.78	0.21	0.76%	27.57	28.10	27.54	2,226,100
Nov 13 2023	27.57	0.14	0.51%	27.43	27.68	27.34	1,200,500
Nov 10 2023	27.43	0.78	2.93%	26.95	27.49	26.83	5,000,800
Nov 09 2023	26.65	-0.19	-0.71%	26.99	27.08	26.59	2,354,500
Nov 08 2023	26.84	-0.18	-0.67%	26.99	27.10	26.69	1,146,800
Nov 07 2023	27.02	0.46	1.73%	26.50	27.39	26.45	2,673,200
Nov 06 2023	26.56	0.56	2.15%	26.00	26.59	25.94	1,087,600
Nov 03 2023	26.00	0.36	1.4%	25.70	26.12	25.54	1,149,700
Nov 01 2023	25.64	0.33	1.3%	25.21	25.68	25.07	1,804,300