PSSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	46.100	46.100	46.100	46.100	46.100	11,178
2025-10-16	46.760	46.770	46.310	46.410	46.410	9,974
2025-10-15	46.650	46.830	45.950	46.780	46.780	15,180
2025-10-14	46.670	47.030	46.300	46.510	46.510	13,458
2025-10-13	46.400	46.930	46.250	46.820	46.820	13,336
2025-10-10	46.600	46.600	46.600	46.600	46.600	14,759
2025-10-09	45.530	46.360	45.430	46.360	46.360	15,711
2025-10-08	45.950	46.350	45.260	45.400	45.400	17,656
2025-10-07	46.860	46.860	45.530	45.660	45.660	25,303
2025-10-06	48.180	48.190	44.450	46.960	46.960	28,527
2025-10-03	47.900	47.900	47.900	47.900	47.900	18,580
2025-10-02	49.030	49.530	48.660	48.890	48.890	12,255
2025-10-01	49.800	50.150	49.000	49.010	49.010	16,825
2025-09-30	49.400	50.160	49.400	49.790	49.790	16,668
2025-09-29	48.860	49.830	48.860	49.550	49.550	14,028
2025-09-26	48.910	48.910	48.910	48.910	48.910	24,511
2025-09-25	51.390	51.700	50.010	50.020	50.020	18,249
2025-09-24	51.050	51.500	50.730	51.310	51.310	13,559
2025-09-23	51.730	51.850	50.730	50.730	50.730	17,211
2025-09-22	51.630	51.680	50.720	51.250	51.250	13,866
2025-09-19	51.820	51.820	51.820	51.820	51.820	18,559
2025-09-18	50.670	51.500	50.620	51.320	51.320	15,110
2025-09-17	50.560	51.350	50.300	50.710	50.710	15,060
2025-09-16	50.310	50.710	50.180	50.570	50.570	15,449
2025-09-15	50.000	50.550	49.960	50.360	50.360	18,768
2025-09-12	50.140	50.140	50.140	50.140	50.140	13,263
2025-09-11	50.570	51.040	50.120	50.280	50.280	17,497
2025-09-10	49.880	50.960	49.850	50.510	50.510	15,776
2025-09-09	50.090	50.510	49.450	50.090	50.090	17,629
2025-09-08	50.900	51.050	50.050	50.240	50.240	22,742
2025-09-05	51.030	51.030	51.030	51.030	51.030	16,995
2025-09-04	50.740	51.940	50.720	51.430	51.430	15,133
2025-09-03	51.400	51.650	50.750	50.950	50.950	16,397
2025-09-02	51.820	51.820	50.840	51.440	51.440	15,000
2025-09-01	51.810	52.600	51.500	51.950	51.950	21,934
2025-08-29	51.880	51.880	51.880	51.880	51.880	21,057
2025-08-28	51.450	52.900	51.450	52.680	52.680	24,378
2025-08-27	50.990	51.490	50.760	51.490	51.490	14,551
2025-08-26	51.460	52.190	51.140	51.150	51.150	21,000
2025-08-25	50.860	51.810	50.810	51.630	51.630	23,672
2025-08-22	51.180	51.180	51.180	51.180	51.180	21,423
2025-08-21	52.000	52.530	50.700	50.700	50.700	23,529
2025-08-20	51.730	52.790	51.640	52.500	52.500	23,940
2025-08-19	52.760	52.760	51.720	51.930	51.930	18,942
2025-08-18	52.000	53.510	51.510	53.140	53.140	32,802
2025-08-15	53.000	53.280	52.030	52.190	52.190	26,130
2025-08-14	54.510	54.990	53.000	53.000	53.000	30,629
2025-08-13	56.880	57.000	54.710	55.000	55.000	33,401
2025-08-12	53.110	55.240	53.020	54.670	54.670	73,570
2025-08-11	53.360	53.940	52.820	53.400	53.400	40,482
2025-08-08	53.360	53.360	53.360	53.360	53.360	25,552
2025-08-07	52.680	53.200	52.510	52.680	52.680	45,515
2025-08-06	53.000	53.850	52.540	53.000	53.000	16,289
2025-08-05	53.250	54.020	52.500	52.900	52.900	29,556
2025-08-04	52.270	53.550	52.000	53.500	53.500	18,857
2025-08-01	52.250	52.250	52.250	52.250	52.250	25,379
2025-07-31	51.700	51.890	51.020	51.430	51.430	10,723
2025-07-30	50.950	52.030	50.890	51.820	51.820	11,893
2025-07-29	51.000	51.590	50.970	51.000	51.000	9,270
2025-07-28	51.300	51.810	50.660	51.100	51.100	12,874

← NewerPage 5 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.