PSSA3

PORTO SEGURO ON Historical Data

Company Name Stock Ticker Symbol Market Type
Porto Seguro Sa PSSA3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.59 -2.47% 23.25 13:13:42
Open Price Low Price High Price Close Price Prev Close
23.68 23.13 23.84 23.84
more quote information »

PSSA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0224.5022.9123.861,981,8800.231.0%
1 Month24.5224.7721.4123.022,264,867-1.27-5.18%
3 Months21.9625.0220.8522.582,155,2161.295.87%
6 Months20.1225.0217.3721.331,946,2693.1315.56%
1 Year22.5325.0217.3720.841,966,5360.723.2%
3 Years30.0434.11517.3723.341,442,586-6.79-22.6%
5 Years18.43534.11517.3723.991,150,9744.8226.12%

PSSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 23.84 -0.13 -0.54% 23.97 24.06 23.46 2,344,200
Dec 01 2022 23.97 -0.24 -0.99% 24.06 24.50 23.97 1,460,900
Nov 30 2022 24.21 0.52 2.2% 23.77 24.21 23.55 2,378,900
Nov 29 2022 23.69 0.16 0.68% 23.63 24.19 23.46 1,487,400
Nov 28 2022 23.53 0.34 1.47% 23.02 23.61 22.91 2,238,000
Nov 25 2022 23.19 -0.33 -1.4% 23.48 23.67 23.06 1,843,400
Nov 24 2022 23.52 0.70 3.07% 22.97 23.68 22.88 1,443,200
Nov 23 2022 22.82 0.44 1.97% 22.17 23.07 22.12 1,770,500
Nov 22 2022 22.38 0.00 0.0% 21.91 22.51 21.76 1,462,900
Nov 21 2022 22.38 0.67 3.09% 21.91 22.51 21.76 1,462,900
Nov 18 2022 21.71 -0.24 -1.09% 22.19 22.56 21.41 1,622,700
Nov 17 2022 21.95 -0.25 -1.13% 21.97 22.37 21.52 3,096,900
Nov 16 2022 22.20 -0.16 -0.72% 22.13 22.57 21.90 2,773,800
Nov 14 2022 22.36 -0.39 -1.71% 23.20 23.23 22.14 2,799,600
Nov 11 2022 22.75 0.41 1.84% 22.05 23.10 22.03 3,667,000
Nov 10 2022 22.34 -1.57 -6.57% 23.75 23.88 22.01 4,683,500
Nov 09 2022 23.91 -0.15 -0.62% 23.94 24.43 23.77 2,214,800
Nov 08 2022 24.06 -0.03 -0.12% 23.98 24.09 23.63 1,131,200
Nov 07 2022 24.09 -0.72 -2.9% 24.52 24.77 23.95 2,348,700
See More Historical Prices »
Your Recent History
BOV
PSSA3
PORTO SEGU..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221205 18:28:45