B3 · BRL
Datos históricos de Porto Seguro S.A.
Porto Seguro S.A. · PSSA3.SA
BRL 53.16
▼ -0.40 (-0.75%)
Última operación · 9/10/2026, 20:05:38 UTC
- Variación en el periodo
- +14.72%
- Máximo
- US$55.72
- 20 de abril de 2026
- Mínimo
- US$45.09
- 21 de noviembre de 2025
- Volumen medio diario
- 1.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 53.56 | 53.89 | 53.00 | 53.16 | −0.75% | 1.84 M |
| 8 oct 2026 | 52.65 | 53.97 | 52.50 | 53.56 | +1.73% | 2.69 M |
| 7 oct 2026 | 52.46 | 52.98 | 52.05 | 52.65 | +0.36% | 4.36 M |
| 6 oct 2026 | 51.54 | 53.47 | 51.54 | 52.46 | +1.79% | 2.09 M |
| 5 oct 2026 | 50.91 | 52.49 | 49.12 | 51.54 | +4.18% | 5.34 M |
| 2 oct 2026 | 48.39 | 49.51 | 48.19 | 49.47 | +3.41% | 1.8 M |
| 1 oct 2026 | 47.78 | 47.91 | 46.90 | 47.84 | +1.16% | 1.75 M |
| 30 sep 2026 | 47.78 | 47.83 | 46.83 | 47.29 | +0.66% | 3.65 M |
| 29 sep 2026 | 47.00 | 47.08 | 46.58 | 46.98 | −0.04% | 1.31 M |
| 28 sep 2026 | 47.00 | 47.33 | 46.70 | 47.00 | −0.19% | 1.57 M |
| 25 sep 2026 | 47.07 | 47.40 | 46.72 | 47.09 | +0.11% | 1.05 M |
| 24 sep 2026 | 47.69 | 47.93 | 46.92 | 47.04 | −2.20% | 1.17 M |
| 23 sep 2026 | 48.15 | 48.27 | 47.52 | 48.10 | −0.68% | 1.53 M |
| 22 sep 2026 | 49.25 | 49.56 | 48.03 | 48.43 | −2.08% | 2.49 M |
| 21 sep 2026 | 49.59 | 49.70 | 48.75 | 49.46 | +0.71% | 1.34 M |
| 18 sep 2026 | 49.30 | 49.30 | 48.42 | 49.11 | −0.63% | 1.57 M |
| 17 sep 2026 | 50.00 | 50.17 | 49.17 | 49.42 | −0.90% | 1.72 M |
| 16 sep 2026 | 50.08 | 50.54 | 49.75 | 49.87 | −1.15% | 1.2 M |
| 15 sep 2026 | 50.47 | 50.62 | 49.74 | 50.45 | +0.82% | 805,200 |
| 14 sep 2026 | 50.01 | 50.29 | 49.10 | 50.04 | −1.24% | 996,100 |
| 11 sep 2026 | 51.24 | 51.50 | 50.44 | 50.67 | −1.23% | 1.36 M |
| 10 sep 2026 | 50.40 | 51.51 | 50.12 | 51.30 | +0.98% | 2.55 M |
| 9 sep 2026 | 50.62 | 50.89 | 50.21 | 50.80 | −0.68% | 1.3 M |
| 8 sep 2026 | 52.00 | 52.34 | 50.88 | 51.15 | −0.99% | 2.59 M |
| 4 sep 2026 | 51.20 | 51.67 | 50.31 | 51.66 | +0.82% | 1.39 M |
| 3 sep 2026 | 51.38 | 52.42 | 51.07 | 51.24 | +0.49% | 2.42 M |
| 2 sep 2026 | 49.43 | 51.33 | 49.43 | 50.99 | +3.18% | 2.19 M |
| 1 sep 2026 | 49.12 | 49.86 | 49.05 | 49.42 | +0.69% | 1.65 M |
| 31 ago 2026 | 48.87 | 49.44 | 48.35 | 49.08 | +0.43% | 2.31 M |
| 28 ago 2026 | 48.34 | 48.91 | 48.14 | 48.87 | +1.10% | 1.1 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.