PSSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	51.140	51.140	51.140	51.140	51.140	9,039
2025-07-24	51.700	52.050	51.360	51.650	51.650	9,591
2025-07-23	51.420	52.350	51.360	52.170	52.170	9,831
2025-07-22	52.000	52.970	51.420	51.420	51.420	11,562
2025-07-21	51.510	52.690	51.500	51.920	51.920	13,947
2025-07-18	51.720	51.720	51.720	51.720	51.720	11,043
2025-07-17	51.410	52.110	50.870	52.110	52.110	10,653
2025-07-16	52.260	52.840	51.100	51.600	51.600	13,372
2025-07-15	52.800	53.660	52.420	52.500	52.500	9,609
2025-07-14	52.260	53.230	51.630	53.100	53.100	12,520
2025-07-11	52.380	52.380	52.380	52.380	52.380	13,747
2025-07-10	52.700	53.340	51.810	52.900	52.900	14,301
2025-07-09	54.340	54.490	52.700	52.880	52.880	15,266
2025-07-08	55.250	55.370	54.260	54.700	54.700	13,556
2025-07-07	56.700	56.930	54.740	55.210	55.210	15,008
2025-07-04	56.450	56.450	56.450	56.450	56.450	13,368
2025-07-03	54.470	57.120	54.300	56.610	56.610	23,332
2025-07-02	54.780	54.890	54.020	54.510	54.510	13,377
2025-07-01	55.200	55.620	54.220	54.790	54.790	22,409
2025-06-30	54.030	55.340	53.680	55.030	55.030	14,788
2025-06-27	54.170	54.170	54.170	54.170	54.170	11,894
2025-06-26	53.880	54.570	53.800	54.550	54.550	13,403
2025-06-25	53.990	54.100	53.300	53.790	53.790	14,973
2025-06-24	53.670	54.720	53.020	54.100	54.100	14,621
2025-06-23	53.220	53.840	53.070	53.170	53.170	17,830
2025-06-20	53.250	53.250	53.250	53.250	53.250	13,918
2025-06-18	53.700	53.700	53.700	53.700	53.700	11,927
2025-06-17	53.600	53.960	53.180	53.760	53.760	13,081
2025-06-16	53.120	53.780	53.020	53.600	53.600	11,819
2025-06-13	53.230	53.230	53.230	53.230	53.230	11,805
2025-06-12	52.310	53.550	52.200	53.550	53.550	12,305
2025-06-11	52.210	52.630	51.770	52.580	52.580	16,635
2025-06-10	52.180	52.440	51.590	52.030	52.030	12,924
2025-06-09	52.490	52.670	51.890	52.010	52.010	13,400
2025-06-06	52.500	52.500	52.500	52.500	52.500	12,306
2025-06-05	52.400	52.650	51.920	52.550	52.550	12,090
2025-06-04	52.520	53.200	52.100	52.200	52.200	12,754
2025-06-03	52.620	52.620	52.620	52.620	52.620	17,574
2025-06-02	52.150	52.150	52.150	52.150	52.150	19,436
2025-05-30	52.300	52.300	52.300	52.300	52.300	15,591
2025-05-29	51.790	51.790	51.790	51.790	51.790	13,342
2025-05-28	49.980	51.050	49.620	50.510	50.510	12,757
2025-05-27	50.130	50.600	49.510	49.870	49.870	11,560
2025-05-26	49.480	49.860	49.130	49.850	49.850	10,711
2025-05-23	49.600	49.600	49.600	49.600	49.600	13,259
2025-05-22	47.770	49.060	47.640	48.500	48.500	11,572
2025-05-21	49.580	49.640	47.560	47.640	47.640	16,335
2025-05-20	49.380	49.800	48.980	49.650	49.650	10,562
2025-05-19	49.050	49.910	48.770	49.530	49.530	17,080
2025-05-16	49.460	49.460	49.460	49.460	49.460	15,929
2025-05-15	48.330	48.500	47.170	47.610	47.610	13,913
2025-05-14	48.630	48.630	48.630	48.630	48.630	16,469
2025-05-13	46.530	46.530	46.530	46.530	46.530	12,909
2025-05-12	46.650	46.790	44.990	45.350	45.350	17,077
2025-05-09	46.700	46.700	46.700	46.700	46.700	0
2025-05-06	43.500	43.650	43.070	43.350	43.350	12,906
2025-05-05	43.600	43.600	43.600	43.600	43.600	12,639
2025-05-02	43.720	43.720	43.720	43.720	43.720	14,334
2025-04-30	44.180	44.180	44.180	44.180	44.180	13,685
2025-04-29	42.980	43.410	42.690	43.260	43.260	11,095

← NewerPage 6 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.