PSSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	52.290	53.980	51.710	53.760	53.760	15,162
2026-04-14	53.600	54.050	52.100	52.150	52.150	15,773
2026-04-13	53.110	53.870	52.540	53.870	53.870	16,195
2026-04-10	53.410	53.410	53.410	53.410	53.410	20,002
2026-04-09	52.000	53.270	51.690	52.260	52.260	19,868
2026-04-08	51.010	53.300	50.770	51.920	51.920	17,908
2026-04-07	50.290	50.750	49.750	50.390	50.390	13,785
2026-04-06	50.590	51.060	50.150	50.150	50.150	17,928
2026-04-02	50.450	50.450	50.450	50.450	50.450	18,104
2026-04-01	50.120	50.400	49.620	49.620	49.620	13,634
2026-03-31	49.500	50.600	48.800	50.350	50.350	17,736
2026-03-30	48.910	49.620	48.810	49.160	49.160	13,996
2026-03-27	48.910	48.910	48.910	48.910	48.910	13,087
2026-03-26	49.370	49.700	48.780	49.050	49.050	14,860
2026-03-25	49.080	50.040	49.050	49.730	49.730	14,504
2026-03-24	49.010	49.200	48.300	48.950	48.950	10,740
2026-03-23	48.020	49.670	48.020	49.480	49.480	14,587
2026-03-20	47.650	47.650	47.650	47.650	47.650	16,934
2026-03-19	47.520	48.740	46.370	48.470	48.470	22,278
2026-03-18	48.020	48.500	47.330	47.850	47.850	14,217
2026-03-17	47.810	48.530	47.220	48.170	48.170	16,396
2026-03-16	49.860	50.400	47.470	47.650	47.650	25,717
2026-03-13	49.150	49.150	49.150	49.150	49.150	12,780
2026-03-12	49.570	49.680	48.640	48.990	48.990	16,318
2026-03-11	50.160	50.170	49.240	49.510	49.510	13,725
2026-03-10	50.030	50.800	49.590	50.020	50.020	14,036
2026-03-09	49.250	49.990	48.870	49.710	49.710	15,672
2026-03-06	49.060	49.060	49.060	49.060	49.060	17,803
2026-03-05	50.980	51.520	49.500	49.500	49.500	14,790
2026-03-04	50.870	52.070	50.550	50.710	50.710	16,614
2026-03-03	51.690	51.700	47.110	50.510	50.510	29,626
2026-03-02	52.280	52.280	51.340	51.790	51.790	18,888
2026-02-27	52.290	52.290	52.290	52.290	52.290	15,846
2026-02-26	52.640	53.100	52.440	53.030	53.030	13,211
2026-02-25	52.680	53.100	52.250	52.380	52.380	16,510
2026-02-24	51.950	52.690	51.300	52.680	52.680	16,491
2026-02-23	51.850	52.380	51.280	51.840	51.840	14,868
2026-02-20	51.880	51.880	51.880	51.880	51.880	15,660
2026-02-19	51.320	52.230	51.170	51.910	51.910	13,854
2026-02-18	51.060	52.200	50.800	51.170	51.170	11,285
2026-02-13	50.830	50.830	50.830	50.830	50.830	17,570
2026-02-12	52.990	52.990	51.340	51.400	51.400	14,938
2026-02-11	52.930	53.790	52.750	53.000	53.000	18,310
2026-02-10	52.830	53.190	52.110	52.940	52.940	18,133
2026-02-09	52.060	53.300	51.890	52.980	52.980	25,407
2026-02-06	51.830	51.830	51.830	51.830	51.830	20,930
2026-02-05	52.810	53.000	50.100	50.800	50.800	28,672
2026-02-04	51.750	52.410	50.470	52.170	52.170	18,610
2026-02-03	51.770	52.450	51.210	51.700	51.700	21,833
2026-02-02	49.560	51.510	49.290	51.510	51.510	29,696
2026-01-30	50.390	50.390	50.390	50.390	50.390	8,843
2026-01-29	49.900	50.250	48.720	49.670	49.670	30,978
2026-01-28	49.320	49.800	49.070	49.700	49.700	18,336
2026-01-27	48.620	49.840	48.600	49.450	49.450	19,068
2026-01-26	48.320	48.810	47.610	48.350	48.350	21,446
2026-01-23	48.400	48.400	48.400	48.400	48.400	16,683
2026-01-22	47.180	48.900	47.180	48.770	48.770	21,463
2026-01-21	46.510	47.200	46.150	46.900	46.900	16,983
2026-01-20	46.220	46.570	45.730	46.050	46.050	17,063
2026-01-19	46.060	46.680	45.810	46.240	46.240	16,689

← NewerPage 3 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.