ADVFN Logo ADVFN

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.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Porto Seguro Sa

Porto Seguro Sa (PSSA3)

38.43
-0.49
(-1.26%)
Closed 22 November 7:55AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.32-0.82538044880138.7739.1638.11136610038.7456521CS
40.591.5583729529837.8639.7837.34205984438.50151522CS
124.6913.892180094833.7639.7833.33196794036.91866036CS
267.2523.237179487231.239.7829169376633.94269741CS
5211.1640.894100403127.2939.7825.58174682031.44829778CS
15615.4266.956144159823.0339.7817.37193193925.67292815CS
2609.17531.34073441529.27539.7817.37162305925.64766823CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173222460038.45-0.47-1.2138.9138.9138.41213300
173205180038.920.150.3938.9239.1638.621146100
173196534038.770.190.4938.8238.8538.191522200
173161980038.58-0.19-0.4938.7738.838.111430000
173153340038.77-0.44-1.1239.2139.4538.691825200
173144694039.210.641.6639.1139.7838.865128200
173136054038.57-0.01-0.0338.8139.0938.452430200
173110140038.580.220.5738.1438.6937.982987100
173101494038.36-0.1-0.2638.4638.7138.092240500
173092860038.460.360.9438.0938.6637.711677400
173084220038.10.51.3337.6438.1837.411192200
173075580037.6-0.41-1.0838.2238.2437.342195900
173049660038.010.050.1337.9238.2937.682724300
173041020037.96-0.86-2.2238.6139.0837.932408900
173032380038.820.330.8638.5638.9438.51550300
173023734038.49-0.11-0.2838.6338.8638.371130500
173015100038.60.290.7638.3138.9138.211418000
172989180038.31-0.04-0.1038.3838.4538.12996900
172980540038.350.491.2937.8638.4737.563073300
172971900037.860.591.583737.8936.983094700
172963260037.270.41.0836.9237.736.782976200
172954614036.8700.0036.937.0636.522392500
172928700036.87-0.14-0.3837.137.336.581816100
172920054037.01-0.08-0.2237.0937.1836.661850500
172911414037.090.140.3836.9537.4736.782278300
172902774036.950.371.0136.63736.51444400
172894134036.580.431.1936.4136.836.162814000
172868220036.15-0.69-1.8736.5536.8635.454666100
172859574036.840.020.0537.0537.0836.583552700
172850940036.82-0.52-1.3937.3237.3236.661538400
172842294037.340.090.2437.137.4236.951569600
172833660037.25-0.28-0.7537.537.536.931096300
172807740037.530.541.4636.9937.5536.712086000
172799100036.99-0.22-0.5937.0137.2136.742215400
172790454037.210.972.6836.3337.2436.252681300
172781820036.24-0.22-0.6036.9836.9835.832608500
172773180036.4600.0036.7537.0936.381835500
172747260036.460.170.4736.2736.4836.051442000
172738614036.290.371.0336.0136.3835.911879800
172729974035.920.110.3135.9636.3435.761563600
172721340035.810.040.1135.8336.135.41875500
172712700035.770.310.8735.443635.232458500
172686780035.46-0.11-0.3136.4436.7435.463638200
172678140035.57-0.43-1.1935.7536.1835.451797700
1726695000361.44.0534.8136.1834.622518400
172660860034.6-0.35-1.0034.8934.9434.39908900
172652220034.950.090.2634.8435.0334.73782600
172626300034.860.180.5234.835.0934.741883600
172617654034.680.431.2634.3234.7134.031278700
172609014034.25-0.47-1.3534.534.7834.191274500
172600374034.720.431.2534.2634.7833.71482800
172591740034.29-0.25-0.7234.5434.6234.26745200
172565820034.54-0.46-1.313535.0134.29737400
1725571800350.150.4334.935.0334.541052000
172548540034.850.110.3234.835.0434.51687000
172539900034.74-0.05-0.1434.6535.0634.591442600
172531260034.790.732.143434.9333.821559500
172505340034.060.290.8633.7634.0633.51296800
172496700033.77-0.04-0.1233.7633.8633.331241500
172488060033.81-0.04-0.1233.8533.9333.53853500
172479414033.85-0.19-0.5633.9734.3233.811197500
172470774034.04-0.19-0.5634.1434.1433.77798100
172444860034.230.962.8933.4534.4533.4399991809900
172436214033.2700.0033.22999933.43999933.021171500

Your Recent History

Delayed Upgrade Clock