PSSA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	52.450	52.970	52.060	52.900	52.900	25,954
2026-10-06	51.380	53.450	51.230	52.500	52.500	45,680
2026-10-05	51.000	52.400	49.130	51.600	51.600	59,896
2026-10-02	49.500	49.500	49.500	49.500	49.500	32,425
2026-10-01	47.520	47.940	46.940	47.880	47.880	29,374
2026-09-30	47.330	47.330	47.330	47.330	47.330	0
2026-09-28	47.090	47.350	46.740	46.910	46.910	37,561
2026-09-25	47.220	47.220	47.220	47.220	47.220	37,954
2026-09-24	47.960	47.970	46.950	47.090	47.090	41,022
2026-09-23	48.470	48.480	47.550	48.200	48.200	34,966
2026-09-22	49.200	49.540	48.060	48.400	48.400	40,349
2026-09-21	49.560	49.800	48.760	49.360	49.360	25,389
2026-09-18	48.810	48.810	48.810	48.810	48.810	27,065
2026-09-17	50.110	50.310	49.200	49.590	49.590	18,475
2026-09-16	50.300	50.520	49.800	50.000	50.000	17,901
2026-09-15	50.210	50.600	49.760	50.540	50.540	20,448
2026-09-14	50.490	50.490	49.170	50.010	50.010	21,721
2026-09-11	50.600	50.600	50.600	50.600	50.600	19,699
2026-09-10	50.400	51.480	50.080	51.480	51.480	21,117
2026-09-09	50.900	50.900	50.220	50.770	50.770	23,160
2026-09-08	51.660	52.340	50.860	51.250	51.250	34,687
2026-09-04	51.600	51.600	51.600	51.600	51.600	24,022
2026-09-03	51.150	52.390	51.040	51.480	51.480	35,418
2026-09-02	49.420	51.300	49.300	50.840	50.840	37,232
2026-09-01	49.080	49.850	49.030	49.400	49.400	31,023
2026-08-31	48.870	49.420	48.360	49.100	49.100	32,417
2026-08-28	48.830	48.830	48.830	48.830	48.830	24,263
2026-08-27	48.540	48.670	48.090	48.550	48.550	26,846
2026-08-26	48.250	49.340	48.250	48.690	48.690	25,196
2026-08-25	47.590	48.500	47.430	48.500	48.500	29,869
2026-08-24	46.570	47.770	46.110	47.700	47.700	32,145
2026-08-21	46.650	46.650	46.650	46.650	46.650	26,776
2026-08-20	46.630	47.670	46.230	46.800	46.800	29,185
2026-08-19	47.800	48.220	46.470	46.750	46.750	39,397
2026-08-18	47.520	48.030	47.260	47.780	47.780	29,491
2026-08-17	47.050	47.990	46.950	47.510	47.510	37,784
2026-08-14	46.760	46.760	46.760	46.760	46.760	48,928
2026-08-13	48.000	48.150	46.550	46.900	46.900	46,019
2026-08-12	48.540	48.830	47.930	48.130	48.130	43,079
2026-08-11	49.660	49.700	48.310	48.310	48.310	47,956
2026-08-10	50.420	50.890	49.530	49.630	49.630	31,941
2026-08-07	50.500	50.500	50.500	50.500	50.500	44,581
2026-08-06	52.240	52.240	52.240	52.240	52.240	28,987
2026-08-05	53.200	53.200	53.200	53.200	53.200	42,767
2026-08-04	54.000	54.690	53.200	54.180	54.180	28,989
2026-08-03	54.720	55.260	54.000	54.000	54.000	20,879
2026-07-31	54.750	54.750	54.750	54.750	54.750	11,777
2026-07-30	53.810	54.480	53.800	54.110	54.110	11,923
2026-07-29	55.020	55.300	53.350	53.840	53.840	12,540
2026-07-28	54.640	55.260	54.520	54.830	54.830	11,795
2026-07-27	54.730	54.730	52.910	54.160	54.160	14,909
2026-07-24	54.800	54.800	54.800	54.800	54.800	10,848
2026-07-23	55.070	55.490	54.870	55.400	55.400	11,136
2026-07-22	53.770	55.540	53.660	55.230	55.230	14,596
2026-07-21	54.000	54.190	52.870	53.450	53.450	14,645
2026-07-20	55.140	55.330	54.260	54.400	54.400	12,425
2026-07-17	54.960	54.960	54.960	54.960	54.960	12,270
2026-07-16	55.000	55.330	54.320	55.150	55.150	11,792
2026-07-15	54.200	55.430	54.120	54.990	54.990	19,274
2026-07-14	54.040	54.750	54.000	54.150	54.150	12,926

Page 1 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.