PSSA3 (PORTO SEGURO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/03/2143,5743,5743,4544,0342,915.397996.40043.465.791
04/03/2143,4843,4843,6444,6743,075.871866.20037.886.559
03/03/2143,5843,5843,6943,9742,008.1221.275.10054.736.130
02/03/2143,6943,6942,9843,8441,666.8481.277.40054.595.045
01/03/2143,1043,1044,1144,2942,935.675999.20043.497.785
26/02/2143,5943,5944,7245,2443,596.5791.530.70067.684.447
25/02/2144,5044,5046,5746,5744,446.9271.263.80057.341.485
24/02/2146,2546,2546,9647,1646,057.0611.127.20052.207.036
23/02/2146,6346,6347,3247,4746,496.8851.772.70082.937.622
22/02/2146,9246,9247,3947,6046,305.122 50.227.594
19/02/2148,1348,1347,5948,1947,562.739424.70020.344.112
18/02/2147,7147,7147,9048,2347,604.502764.20036.546.592
17/02/2147,8147,8148,2048,5547,812.238488.40023.459.097
12/02/2148,1748,1748,6448,6947,982.952467.50022.577.606
11/02/2148,6448,6449,2049,7047,945.6101.729.10083.627.961
10/02/2149,1549,1549,6050,2948,905.306930.40046.053.961
09/02/2149,4449,4449,7549,8048,595.6141.257.80061.989.714
08/02/2149,8649,8651,5651,8149,479.5252.171.600109.562.018
05/02/2151,2951,2949,4052,0049,4010.7152.996.500154.226.504
04/02/2149,5249,5250,1650,9849,157.0231.079.20053.910.558