UK markets close in 3 hours 56 minutes

Porto Seguro S.A. (PSSA3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
29.31+0.06 (+0.21%)
At close: 05:07PM BRT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202429.2429.3829.0429.3129.311,397,600
18 Jun 202429.5029.5029.0029.2529.252,557,500
17 Jun 202429.7029.8629.3029.3829.381,171,900
14 Jun 202429.7529.7529.2229.6329.631,477,700
13 Jun 202429.3429.7129.2629.6629.661,361,200
12 Jun 202430.1530.2329.4929.5929.591,209,700
11 Jun 202429.7430.1329.7130.0930.091,370,800
10 Jun 202429.9229.9929.5529.8029.801,045,300
07 Jun 202430.1130.1229.7029.9229.92935,600
06 Jun 202430.0230.3529.7830.1230.121,331,900
05 Jun 202430.1930.4129.9430.0230.02814,200
04 Jun 202430.0230.3129.7730.1630.161,173,600
03 Jun 202430.3830.5329.5330.1430.141,727,800
31 May 202430.8331.0930.1530.3530.352,845,700
29 May 202430.1830.4029.8930.2930.291,389,600
28 May 202430.6730.6729.9530.0930.091,369,500
27 May 202430.4530.5829.9730.3030.301,031,100
24 May 202430.3030.5430.2130.4530.451,433,300
23 May 202430.0030.2029.4930.2030.203,784,900
22 May 202431.1031.1129.8930.0030.002,254,300
21 May 202431.2031.3530.9031.2631.26999,500
20 May 202431.3631.6430.9531.2031.201,801,400
17 May 202430.8331.5730.7631.3331.335,261,500
16 May 202431.0931.7030.6030.9130.912,633,700
15 May 202429.6331.4829.3831.2531.258,888,900
14 May 202428.1028.5728.0628.5728.572,330,300
13 May 202428.4828.6528.1028.1028.101,535,500
10 May 202428.8029.1028.5328.5328.531,526,900
09 May 202429.4929.4928.6928.7728.772,643,000
08 May 202429.3729.7429.2629.4929.496,264,100
07 May 202429.9129.9229.1929.4729.473,329,200
06 May 202429.7730.1529.7129.8029.801,484,600
03 May 202430.1130.2329.7829.9429.943,242,800
02 May 202430.2130.2129.6229.8729.872,063,300
30 Apr 202430.0030.2229.8829.9629.961,417,700
29 Apr 202430.4030.4129.7230.0630.061,794,800
26 Apr 202429.9530.4329.9530.3030.302,454,600
25 Apr 202429.6530.0929.5429.9429.942,578,400
24 Apr 202429.2529.8629.1229.6429.642,072,900
23 Apr 202429.4829.5229.1629.2529.252,079,800
22 Apr 202429.7229.8929.3729.5329.531,020,900
19 Apr 202429.5429.8429.4129.6229.622,073,600
18 Apr 202429.7129.8529.3929.6329.631,293,200
17 Apr 202429.9030.1529.6129.7129.711,743,200
16 Apr 202430.1930.3029.8529.8929.891,621,000
15 Apr 202430.4330.7530.3230.3930.392,253,700
12 Apr 202430.9031.1830.4530.6430.641,647,200
11 Apr 202430.9831.0830.6231.0031.001,328,800
10 Apr 202431.1431.2730.9130.9830.981,419,400
09 Apr 202431.4031.5230.8731.1531.15966,300
08 Apr 202431.5031.5031.0231.3131.31943,100
05 Apr 202431.5031.7031.2131.3031.30951,800
04 Apr 202431.3231.8931.2431.5031.501,194,400
03 Apr 202431.2031.4530.8431.3931.391,359,000
02 Apr 202430.7531.3430.7331.2031.201,572,700
01 Apr 202430.8931.1030.7330.8630.861,382,700
01 Apr 20240.093598 Dividend
28 Mar 202431.5231.6331.2131.2831.191,027,600
27 Mar 202431.2531.6931.1231.5531.461,361,000
26 Mar 202430.9431.4130.9431.1531.06981,700
25 Mar 202430.9531.2030.7630.9330.84722,300
22 Mar 202431.2531.2930.7930.9530.86711,600
21 Mar 202431.7431.7431.0231.3231.231,262,100
20 Mar 202431.4831.8531.4831.6031.512,134,700
19 Mar 202430.9531.4530.9031.3731.281,664,200
18 Mar 202430.7531.1230.5230.9530.861,447,400
15 Mar 202430.9031.0230.6030.7530.661,322,600
14 Mar 202430.7931.0130.6030.8330.741,378,400
13 Mar 202431.1631.1730.6030.6830.591,369,000
12 Mar 202431.0031.3230.4831.1631.071,476,700
11 Mar 202431.1131.3030.7130.9630.871,157,400
08 Mar 202430.7231.2530.2431.1031.012,126,600
07 Mar 202430.2030.8830.0430.8730.783,401,300
06 Mar 202428.7429.4428.5529.2329.142,566,200
05 Mar 202428.5028.7428.3528.7428.651,014,700
04 Mar 202428.7428.8528.3128.5028.411,887,900
01 Mar 202428.5728.6428.2528.6128.522,157,900
29 Feb 202429.1729.1728.3128.5628.472,542,600
28 Feb 202427.8529.4427.8429.1829.097,607,900
27 Feb 202426.8327.7226.7727.5427.462,511,800
26 Feb 202426.7526.9326.6526.7026.621,424,200
23 Feb 202426.6426.9826.6126.7526.671,774,600
22 Feb 202426.3426.7326.1726.6326.551,444,000
21 Feb 202426.3326.3926.1626.3226.241,659,000
20 Feb 202425.9626.4925.9226.2826.201,458,600
19 Feb 202426.0426.1325.8226.0025.92932,300
16 Feb 202426.1626.4025.7426.1226.042,538,300
15 Feb 202425.8826.4525.8126.1626.082,383,800
14 Feb 202426.6426.6525.5825.9125.831,873,200
09 Feb 202426.5226.8626.4026.6526.572,927,100
08 Feb 202427.7027.7226.2026.4926.413,030,700
07 Feb 202427.4827.7827.4327.6527.573,205,500
06 Feb 202427.0627.5027.0627.4827.401,038,900
05 Feb 202426.8927.0926.7727.0426.961,404,900
02 Feb 202426.8027.0326.6326.8826.801,336,700
01 Feb 202426.6827.0426.5526.7926.711,183,800
31 Jan 202426.5226.9526.3926.6826.60996,200
30 Jan 202426.9926.9926.3926.5326.45903,500
29 Jan 202426.9027.0226.7326.8826.801,377,700
26 Jan 202427.1227.2926.7826.8226.741,675,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...