PSSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	54.670	54.900	53.770	54.000	54.000	14,255
2026-07-10	54.770	54.770	54.770	54.770	54.770	21,502
2026-07-09	52.500	53.500	52.490	53.200	53.200	9,821
2026-07-08	51.590	52.890	51.330	52.500	52.500	13,082
2026-07-07	53.410	53.880	51.330	51.520	51.520	20,996
2026-07-06	54.190	54.200	53.200	53.500	53.500	14,540
2026-07-03	53.990	53.990	53.990	53.990	53.990	13,879
2026-07-02	53.220	53.590	52.870	53.400	53.400	14,130
2026-07-01	52.810	53.210	51.510	53.100	53.100	16,272
2026-06-30	53.290	53.300	52.540	52.710	52.710	10,729
2026-06-29	53.250	53.500	52.930	53.340	53.340	10,083
2026-06-26	53.210	53.210	53.210	53.210	53.210	11,938
2026-06-25	52.480	53.050	52.380	52.750	52.750	10,091
2026-06-24	52.180	52.670	51.690	52.320	52.320	14,360
2026-06-23	52.810	52.820	52.050	52.270	52.270	15,561
2026-06-22	52.700	53.500	52.510	53.010	53.010	21,762
2026-06-19	52.700	52.700	52.700	52.700	52.700	13,427
2026-06-18	51.400	52.900	51.400	52.900	52.900	13,335
2026-06-17	50.590	52.120	50.100	51.630	51.630	15,126
2026-06-16	49.940	50.700	49.700	50.700	50.700	12,336
2026-06-15	51.000	51.500	49.810	49.970	49.970	17,970
2026-06-12	49.500	50.680	48.600	50.200	50.200	20,244
2026-06-11	48.590	49.700	47.980	49.650	49.650	15,255
2026-06-10	48.660	48.980	48.170	48.490	48.490	13,718
2026-06-09	48.190	48.790	47.980	48.550	48.550	13,931
2026-06-08	48.080	48.240	47.650	47.690	47.690	19,748
2026-06-05	48.110	48.110	48.110	48.110	48.110	19,584
2026-06-03	47.950	47.950	47.950	47.950	47.950	21,059
2026-06-02	48.480	49.670	48.150	48.700	48.700	16,940
2026-06-01	48.500	48.630	47.750	47.990	47.990	23,927
2026-05-29	48.150	48.150	48.150	48.150	48.150	19,149
2026-05-28	48.740	48.740	47.930	48.730	48.730	13,712
2026-05-27	49.360	49.490	48.290	48.530	48.530	12,779
2026-05-26	49.370	49.700	48.540	48.800	48.800	12,401
2026-05-25	49.450	49.800	48.910	49.100	49.100	13,417
2026-05-22	49.000	49.000	49.000	49.000	49.000	12,552
2026-05-21	49.010	49.840	48.540	49.610	49.610	11,477
2026-05-20	48.080	49.630	47.850	49.460	49.460	13,769
2026-05-19	48.650	48.650	47.490	47.610	47.610	17,863
2026-05-18	47.920	49.020	47.500	49.000	49.000	17,854
2026-05-15	48.040	48.040	48.040	48.040	48.040	20,985
2026-05-14	48.840	49.070	48.450	48.550	48.550	15,273
2026-05-13	50.100	50.200	48.200	48.200	48.200	21,277
2026-05-12	50.970	51.000	50.100	50.490	50.490	11,540
2026-05-11	51.640	52.160	50.600	50.750	50.750	19,363
2026-05-08	51.450	51.450	51.450	51.450	51.450	16,497
2026-05-07	50.450	50.450	50.450	50.450	50.450	19,191
2026-05-06	49.820	49.820	49.820	49.820	49.820	12,765
2026-05-05	49.250	49.250	49.250	49.250	49.250	14,314
2026-05-04	50.060	50.970	49.120	49.720	49.720	18,825
2026-04-30	50.150	50.150	50.150	50.150	50.150	15,488
2026-04-29	50.830	50.850	49.060	49.280	49.280	16,781
2026-04-28	51.480	51.480	50.710	50.840	50.840	11,970
2026-04-27	52.110	52.460	51.470	51.550	51.550	12,653
2026-04-24	51.670	51.670	51.670	51.670	51.670	11,597
2026-04-23	54.020	54.440	51.200	51.530	51.530	16,827
2026-04-22	55.410	55.550	53.510	54.270	54.270	17,106
2026-04-20	55.560	55.560	55.560	55.560	55.560	16,912
2026-04-17	54.460	54.460	54.460	54.460	54.460	11,938
2026-04-16	53.990	54.350	53.560	53.970	53.970	13,728

← NewerPage 2 of 4 · 240 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.