1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Porto Seguro Sa (PSSA3)
  7. Historical

PSSA3

PORTO SEGURO ON Historical Data

PSSA3 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 19.75 0.47 2.44% 19.25 20.03 19.11 2,260,400
May 12 2022 19.28 1.03 5.64% 18.10 19.28 18.04 2,180,700
May 11 2022 18.25 -0.63 -3.34% 18.94 18.96 18.09 2,410,400
May 10 2022 18.88 -0.50 -2.58% 19.48 19.61 18.74 1,962,100
May 09 2022 19.38 -0.67 -3.34% 19.67 19.74 19.01 3,908,900
May 06 2022 20.05 -0.11 -0.55% 20.07 20.35 19.90 947,400
May 05 2022 20.16 -0.27 -1.32% 20.29 20.29 19.78 1,995,300
May 04 2022 20.43 0.39 1.95% 19.95 20.46 19.85 1,809,400
May 03 2022 20.04 -0.14 -0.69% 20.13 20.31 20.01 1,200,100
May 02 2022 20.18 -0.18 -0.88% 20.28 20.56 19.88 2,138,300
Apr 29 2022 20.36 -0.23 -1.12% 20.72 20.87 20.28 3,248,500
Apr 28 2022 20.59 0.30 1.48% 20.33 20.69 20.19 1,255,800
Apr 27 2022 20.29 -0.11 -0.54% 20.82 20.85 20.11 1,492,300
Apr 26 2022 20.40 -0.40 -1.92% 20.81 21.09 20.39 1,276,200
Apr 25 2022 20.80 0.02 0.1% 20.65 20.94 20.41 1,658,600
Apr 22 2022 20.78 -0.25 -1.19% 20.95 21.37 20.73 1,259,700
Apr 21 2022 21.03 0.00 0.0% 21.03 21.03 21.03 0
Apr 20 2022 21.03 -0.03 -0.14% 21.08 21.32 20.86 1,192,000
Apr 19 2022 21.06 -0.15 -0.71% 21.18 21.37 20.96 1,294,600
Apr 18 2022 21.21 0.39 1.87% 20.82 21.28 20.82 1,545,100
Apr 15 2022 20.82 0.00 0.0% 20.82 20.82 20.82 0
Apr 14 2022 20.82 -0.10 -0.48% 20.76 21.15 20.35 1,357,700
Apr 13 2022 20.92 -0.58 -2.7% 21.63 21.79 20.83 2,493,200
Apr 12 2022 21.50 -0.11 -0.51% 21.65 21.98 21.42 2,820,300
Apr 11 2022 21.61 0.23 1.08% 21.33 22.04 21.19 3,385,600
Apr 08 2022 21.38 0.64 3.09% 20.58 21.46 20.52 1,687,600
Apr 07 2022 20.74 0.26 1.27% 20.51 20.83 20.42 2,682,200
Apr 06 2022 20.48 -0.15 -0.73% 20.60 20.65 20.20 1,110,600
Apr 05 2022 20.63 -0.26 -1.24% 20.84 20.88 20.41 2,208,800
Apr 04 2022 20.89 -0.10 -0.48% 21.00 21.18 20.62 1,857,700
Apr 01 2022 20.99 -0.26 -1.22% 20.98 21.04 20.20 3,348,400
Mar 31 2022 21.25 0.00 0.0% 21.18 21.50 21.07 1,811,900
Mar 30 2022 21.25 -0.05 -0.23% 21.34 21.50 21.02 1,307,300
Mar 29 2022 21.30 0.36 1.72% 20.95 21.45 20.77 2,321,800
Mar 28 2022 20.94 -0.08 -0.38% 21.05 21.16 20.58 1,578,000
Mar 25 2022 21.02 0.67 3.29% 20.35 21.16 20.25 1,630,600
Mar 24 2022 20.35 0.10 0.49% 20.23 20.43 20.07 2,218,400
Mar 23 2022 20.25 -0.24 -1.17% 20.51 20.75 20.05 1,779,300
Mar 22 2022 20.49 0.36 1.79% 20.16 20.84 20.16 1,527,700
Mar 21 2022 20.13 0.13 0.65% 20.05 20.70 19.86 2,752,300
Mar 18 2022 20.00 0.34 1.73% 19.65 20.00 19.46 2,993,000
Mar 17 2022 19.66 0.02 0.1% 19.59 19.74 19.53 1,281,200
Mar 16 2022 19.64 0.29 1.5% 19.48 19.73 19.32 834,100
Mar 15 2022 19.35 0.04 0.21% 19.24 19.58 19.11 1,662,200
Mar 14 2022 19.31 -0.10 -0.52% 19.45 19.83 19.22 1,165,500
Mar 11 2022 19.41 -0.03 -0.15% 19.49 19.75 19.26 1,630,800
Mar 10 2022 19.44 -1.03 -5.03% 20.34 20.34 19.36 3,567,200
Mar 09 2022 20.47 0.84 4.28% 19.82 20.49 19.65 1,935,100
Mar 08 2022 19.63 0.12 0.62% 19.69 20.02 19.37 2,294,100
Mar 07 2022 19.51 -1.27 -6.11% 20.73 20.73 19.50 2,746,000
Mar 04 2022 20.78 -0.43 -2.03% 21.28 21.28 20.61 2,469,000
Mar 03 2022 21.21 0.28 1.34% 20.92 21.38 20.77 1,233,900
Mar 02 2022 20.93 -0.05 -0.24% 20.98 21.08 20.67 1,229,800
Mar 01 2022 20.98 0.00 0.0% 20.98 20.98 20.98 0
Feb 28 2022 20.98 0.00 0.0% 20.98 20.98 20.98 0
Feb 25 2022 20.98 0.13 0.62% 20.91 21.20 20.77 1,546,500
Feb 24 2022 20.85 -0.18 -0.86% 20.57 21.03 20.22 2,002,800
Feb 23 2022 21.03 -0.07 -0.33% 21.25 21.36 21.01 1,080,100
Feb 22 2022 21.10 -0.07 -0.33% 21.19 21.48 21.03 1,410,600
Feb 21 2022 21.17 -0.36 -1.67% 21.54 21.69 21.17 1,227,300
Feb 18 2022 21.53 -0.09 -0.42% 21.70 21.88 21.45 976,100
Feb 17 2022 21.62 -0.05 -0.23% 21.68 21.98 21.39 3,662,600
Feb 16 2022 21.67 0.52 2.46% 21.21 21.92 21.17 3,033,200
Feb 15 2022 21.15 -0.14 -0.66% 21.54 21.54 20.96 3,104,300
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.

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

P: V: D:20220516 19:38:56