Porto Seguro Sa Historical Data - PSSA3F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Porto Seguro Sa (PSSA3F)
Porto Seguro Sa (PSSA3F) Historical

Porto Seguro Sa (PSSA3F)

38.10

-0.34

(-0.88%)

Closed 04 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778200	38.1	-0.34	-0.88	38.43	38.77	37.6	17192
1740691740	38.44	0.29	0.76	38.29	38.83	38.16	10190
1740605400	38.15	-0.79	-2.03	38.75	39.07	38.15	10219
1740519000	38.94	0.67	1.75	38.52	39	38.32	12452
1740432540	38.27	-0.63	-1.62	38.86	39.28	38.27	12192
1740173400	38.9	-0.32	-0.82	39.23	39.44	38.53	11827
1740087000	39.22	-0.18	-0.46	39.35	39.6	38.63	11258
1740000540	39.4	-0.07	-0.18	39.34	39.4	38.77	10589
1739914140	39.47	0.8	2.07	38.95	40.08	38.9	12780
1739827800	38.67	-0.43	-1.10	39.29	39.69	38.64	18675
1739568600	39.1	-0.49	-1.24	39.21	39.82	38.08	23081
1739482140	39.59	-0.22	-0.55	39.81	39.9	39.09	15988
1739395740	39.81	-1.84	-4.42	40.97	41.11	39.56	18262
1739309400	41.65	0.19	0.46	41.65	41.87	41.23	12468
1739222940	41.46	0.97	2.40	40.75	41.93	40.49	16574
1738963800	40.49	-0.91	-2.20	41.28	41.74	40.49	14541
1738877340	41.4	-0.2	-0.48	41.69	41.69	41.01	13001
1738790940	41.6	0.97	2.39	40.71	41.83	40.63	17956
1738704600	40.63	-0.3	-0.73	40.55	40.91	40.32	13001
1738618200	40.93	1.16	2.92	39.99	40.93	39.74	22120
1738358940	39.77	-0.16	-0.40	39.89	40.43	39.77	20700
1738272540	39.93	1.04	2.67	38.86	39.93	38.66	13780
1738186200	38.89	0.18	0.46	38.5	39.1	38.16	11506
1738099740	38.71	0.56	1.47	38.34	39.64	38.1	14574
1738013340	38.15	-0.06	-0.16	38	38.47	37.77	14625
1737754200	38.21	0.11	0.29	38.12	38.23	37.59	12158
1737667740	38.1	0.14	0.37	37.9	38.69	37.9	11718
1737581400	37.96	0	0.00	37.96	37.96	37.96	0
1737495000	37.96	1.34	3.66	36.68	38.02	36.62	14284
1737408600	36.62	0.12	0.33	36.63	36.82	36.4	15183
1737149400	36.5	-0.69	-1.86	37.32	37.63	36.39	15391
1737062940	37.19	-0.27	-0.72	37.65	37.89	37.19	11112
1736976540	37.46	1.03	2.83	36.45	37.71	36.45	12560
1736890140	36.43	0.01	0.03	36.53	36.79	36.33	12092
1736803740	36.42	0.01	0.03	36.42	36.56	35.78	13032
1736544540	36.41	-0.04	-0.11	36.58	36.68	36.24	12888
1736458140	36.45	-0.27	-0.74	36.51	36.83	36.2	12047
1736371740	36.72	-0.28	-0.76	37.15	37.5	36.5	14691
1736285400	37	0.77	2.13	36.17	37.07	36.01	14810
1736198940	36.23	0.73	2.06	35.27	36.48	35	19884
1735939740	35.5	-0.5	-1.39	36.02	36.32	35.5	17812
1735853400	36	-0.35	-0.96	36.55	36.7	36	19979
1735594200	36.35	-0.36	-0.98	36.72	36.79	36.35	12376
1735334940	36.71	0.11	0.30	36.7	36.96	36.45	13242
1735248540	36.6	-0.79	-2.11	37.14	37.41	36.6	15874
1734989340	37.39	0.29	0.78	37.01	38.04	36.62	16770
1734730200	37.1	-0.72	-1.90	37.97	38.02	36.84	17956
1734643800	37.82	-0.24	-0.63	38.02	38.17	37.68	13141
1734557400	38.06	0.01	0.03	38.23	39.11	37.61	17284
1734470940	38.05	-0.35	-0.91	38.6	38.71	37.98	16979
1734384540	38.4	-0.08	-0.21	38.54	39	38.1	16135
1734125340	38.48	-1.11	-2.80	39.78	39.79	38.48	14698
1734039000	39.59	-0.65	-1.62	40	40.8	39.59	13990
1733952540	40.24	1.41	3.63	38.86	40.51	38.86	14528
1733866140	38.83	0	0.00	39.02	39.56	38.83	15394
1733779740	38.83	-0.42	-1.07	39.62	39.7	38.81	15253
1733520600	39.25	-0.23	-0.58	39.69	39.69	39.04	14304
1733434200	39.48	-0.31	-0.78	39.9	40.21	39.38	13514
1733347800	39.79	0.64	1.63	39.08	40	39.04	17891

PORTO SEGURO ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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