ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PSSA3 Porto Seguro Sa

28.13
-0.01 (-0.04%)
12 Dec 2023 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Porto Seguro Sa PSSA3 Bovespa Common Stock
  Price Change Price Change % Share Price Last Trade
-0.01 -0.04% 28.13 08:30:10
Open Price Low Price High Price Close Price Previous Close
28.04 27.89 28.42 28.04 28.14
more quote information »

PSSA3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.3929.2127.8928.521,666,200-0.26-0.92%
1 Month27.4329.2126.8627.961,560,0530.702.55%
3 Months27.3029.2124.8626.991,437,9750.833.04%
6 Months27.0329.7024.8627.531,736,6301.104.07%
1 Year22.7629.7020.4525.602,052,4455.3723.59%
3 Years24.1929.7017.3723.701,804,7293.9416.29%
5 Years27.63534.11517.3724.431,433,5810.4951.79%

PSSA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
09 Dec 2023 28.14 -0.41 -1.44% 28.55 28.55 28.12 2,431,500
08 Dec 2023 28.55 -0.07 -0.24% 28.63 28.86 28.39 1,518,800
07 Dec 2023 28.62 -0.18 -0.63% 28.80 28.91 28.52 1,106,700
06 Dec 2023 28.80 0.10 0.35% 28.64 29.21 28.55 1,834,500
05 Dec 2023 28.70 0.21 0.74% 28.39 28.74 28.21 1,439,500
02 Dec 2023 28.49 0.49 1.75% 28.16 28.49 27.62 1,801,100
01 Dec 2023 28.00 0.29 1.05% 27.66 28.12 27.60 1,195,800
30 Nov 2023 27.71 -0.30 -1.07% 28.05 28.18 27.59 2,131,600
29 Nov 2023 28.01 0.24 0.86% 27.75 28.17 27.64 1,041,500
28 Nov 2023 27.77 0.11 0.4% 27.59 27.88 27.26 1,281,500
25 Nov 2023 27.66 -0.25 -0.9% 27.91 27.98 27.29 1,097,900
24 Nov 2023 27.91 0.38 1.38% 27.43 28.20 27.37 1,037,100
23 Nov 2023 27.53 0.39 1.44% 27.13 27.55 27.03 973,700
22 Nov 2023 27.14 -0.13 -0.48% 27.29 27.38 26.86 1,605,500
21 Nov 2023 27.27 0.06 0.22% 27.21 27.47 27.03 1,225,600
18 Nov 2023 27.21 -0.96 -3.41% 28.08 28.24 27.13 2,277,600
17 Nov 2023 28.17 0.39 1.4% 27.80 28.26 27.70 2,214,500
15 Nov 2023 27.78 0.21 0.76% 27.57 28.10 27.54 2,226,100
14 Nov 2023 27.57 0.14 0.51% 27.43 27.68 27.34 1,200,500

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com