PSSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	46.590	46.590	46.590	46.590	46.590	16,066
2026-01-15	46.890	47.080	45.210	45.960	45.960	37,698
2026-01-14	47.080	47.130	46.370	47.090	47.090	16,368
2026-01-13	47.080	47.180	46.120	46.500	46.500	21,513
2026-01-12	47.200	47.420	46.130	47.190	47.190	25,041
2026-01-09	47.650	47.650	47.650	47.650	47.650	13,486
2026-01-08	49.650	49.910	47.140	47.230	47.230	21,530
2026-01-07	50.000	50.000	48.470	49.770	49.770	16,609
2026-01-06	48.370	49.990	47.410	49.990	49.990	19,770
2026-01-05	48.110	48.680	47.650	48.360	48.360	16,602
2026-01-02	48.270	48.270	48.270	48.270	48.270	13,177
2025-12-30	48.540	48.540	48.540	48.540	48.540	10,968
2025-12-29	47.930	48.000	47.210	47.500	47.500	12,203
2025-12-26	48.200	48.200	48.200	48.200	48.200	12,918
2025-12-23	47.910	47.910	47.910	47.910	47.910	16,766
2025-12-22	47.000	47.080	46.060	46.300	46.300	20,247
2025-12-19	46.660	46.660	46.660	46.660	46.660	20,347
2025-12-18	47.310	47.600	46.700	47.300	47.300	15,315
2025-12-17	49.160	49.170	46.750	47.180	47.180	21,354
2025-12-16	49.610	50.220	49.110	49.110	49.110	15,648
2025-12-15	49.480	49.900	49.260	49.520	49.520	16,086
2025-12-12	49.500	49.500	49.500	49.500	49.500	12,408
2025-12-11	48.230	49.100	48.100	48.590	48.590	12,459
2025-12-10	48.860	48.900	47.800	48.010	48.010	12,317
2025-12-09	48.000	48.950	47.410	48.370	48.370	16,033
2025-12-08	47.770	48.300	46.970	48.300	48.300	16,752
2025-12-05	47.780	47.780	47.780	47.780	47.780	19,813
2025-12-04	48.070	49.420	47.970	48.900	48.900	16,191
2025-12-03	48.170	48.410	47.800	48.250	48.250	14,401
2025-12-02	47.890	48.190	47.460	47.910	47.910	14,884
2025-12-01	47.190	47.800	46.800	47.800	47.800	20,873
2025-11-28	47.240	47.240	47.240	47.240	47.240	18,799
2025-11-27	47.480	47.940	47.310	47.550	47.550	14,667
2025-11-26	46.660	47.730	46.320	47.230	47.230	17,178
2025-11-25	46.500	46.690	46.050	46.560	46.560	15,039
2025-11-24	45.700	46.490	45.430	46.370	46.370	18,947
2025-11-21	45.500	45.500	45.500	45.500	45.500	15,775
2025-11-19	45.200	45.200	45.200	45.200	45.200	20,584
2025-11-18	46.100	46.390	45.750	45.960	45.960	15,606
2025-11-17	46.520	46.750	46.050	46.060	46.060	17,200
2025-11-14	46.750	46.750	46.750	46.750	46.750	16,105
2025-11-13	45.850	46.770	45.850	46.200	46.200	18,645
2025-11-12	46.550	46.750	45.420	45.600	45.600	32,740
2025-11-11	50.000	50.450	46.150	46.150	46.150	53,066
2025-11-10	49.590	50.000	49.340	49.750	49.750	14,184
2025-11-07	49.790	49.790	49.790	49.790	49.790	11,217
2025-11-06	49.070	50.170	49.000	49.670	49.670	15,675
2025-11-05	48.940	49.300	48.570	48.940	48.940	13,238
2025-11-04	48.030	48.990	47.950	48.880	48.880	13,420
2025-11-03	48.050	48.670	47.850	47.880	47.880	16,245
2025-10-31	48.000	48.000	48.000	48.000	48.000	12,431
2025-10-30	47.920	48.840	47.480	48.620	48.620	11,018
2025-10-29	48.010	48.370	47.560	47.970	47.970	13,671
2025-10-28	47.500	48.250	47.490	47.970	47.970	13,376
2025-10-27	47.130	47.610	46.990	47.260	47.260	11,685
2025-10-24	47.210	47.210	47.210	47.210	47.210	10,516
2025-10-23	47.140	47.600	46.850	47.500	47.500	10,025
2025-10-22	46.950	47.700	46.790	47.450	47.450	10,840
2025-10-21	47.120	47.150	46.610	47.140	47.140	12,226
2025-10-20	46.330	47.400	46.200	47.160	47.160	14,593

← NewerPage 4 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.