PSSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.320	42.880	42.270	42.810	42.810	10,285
2025-04-25	42.540	42.540	42.540	42.540	42.540	14,021
2025-04-24	41.600	41.950	41.540	41.900	41.900	8,996
2025-04-23	41.110	41.800	40.900	41.490	41.490	9,656
2025-04-22	40.450	41.220	40.150	41.220	41.220	12,628
2025-04-17	40.710	40.710	40.710	40.710	40.710	10,566
2025-04-16	40.400	40.560	40.070	40.180	40.180	10,569
2025-04-15	39.640	40.630	39.210	40.200	40.200	12,177
2025-04-14	39.370	39.770	39.100	39.610	39.610	12,687
2025-04-11	39.170	39.170	39.170	39.170	39.170	11,757
2025-04-10	39.640	39.640	38.560	38.620	38.620	15,037
2025-04-09	38.980	39.750	38.660	39.630	39.630	20,446
2025-04-08	39.150	39.970	38.830	39.050	39.050	13,099
2025-04-07	40.360	40.360	38.640	38.850	38.850	22,278
2025-04-04	40.110	40.110	40.110	40.110	40.110	13,231
2025-04-03	40.850	41.720	40.500	40.920	40.920	15,717
2025-04-02	41.180	41.180	41.180	41.180	41.180	13,918
2025-04-01	40.920	40.920	40.920	40.920	40.920	13,215
2025-03-31	40.650	40.650	39.500	39.940	39.940	14,629
2025-03-28	41.000	41.000	41.000	41.000	41.000	14,805
2025-03-27	41.850	42.010	41.350	41.350	41.350	14,369
2025-03-26	42.000	42.070	41.450	41.990	41.990	11,916
2025-03-25	41.420	42.090	41.340	41.920	41.920	12,404
2025-03-24	41.520	41.570	40.950	41.260	41.260	14,025
2025-03-21	41.600	41.600	41.600	41.600	41.600	17,187
2025-03-20	41.540	41.810	41.310	41.440	41.440	20,807
2025-03-19	40.370	41.920	40.230	41.590	41.590	20,956
2025-03-18	40.070	40.070	40.070	40.070	40.070	15,484
2025-03-17	39.880	39.880	39.880	39.880	39.880	18,202
2025-03-14	38.780	38.780	38.780	38.780	38.780	14,049
2025-03-13	37.910	38.670	37.650	38.670	38.670	13,034
2025-03-12	37.800	37.800	37.800	37.800	37.800	12,219
2025-03-11	37.360	37.360	37.360	37.360	37.360	20,768
2025-03-10	37.620	37.630	36.880	37.570	37.570	17,525
2025-03-07	37.690	37.690	37.690	37.690	37.690	17,068
2025-03-06	38.420	38.480	37.260	37.600	37.600	22,448
2025-03-05	38.020	38.480	37.500	38.000	38.000	12,482
2025-02-28	38.100	38.100	38.100	38.100	38.100	17,207
2025-02-27	38.290	38.830	38.160	38.440	38.440	10,190
2025-02-26	38.750	39.070	38.150	38.150	38.150	10,219
2025-02-25	38.520	39.000	38.320	38.940	38.940	12,452
2025-02-24	38.860	39.280	38.270	38.270	38.270	12,192
2025-02-21	38.900	38.900	38.900	38.900	38.900	11,827
2025-02-20	39.350	39.600	38.630	39.220	39.220	11,258
2025-02-19	39.340	39.400	38.770	39.400	39.400	10,589
2025-02-18	38.950	40.080	38.900	39.470	39.470	12,780
2025-02-17	39.290	39.690	38.640	38.670	38.670	18,675
2025-02-14	39.100	39.100	39.100	39.100	39.100	23,081
2025-02-13	39.810	39.900	39.090	39.590	39.590	15,988
2025-02-12	40.970	41.110	39.560	39.810	39.810	18,262
2025-02-11	41.650	41.870	41.230	41.650	41.650	12,468
2025-02-10	40.750	41.930	40.490	41.460	41.460	16,574
2025-02-07	40.490	40.490	40.490	40.490	40.490	14,541
2025-02-06	41.690	41.690	41.010	41.400	41.400	13,001
2025-02-05	40.710	41.830	40.630	41.600	41.600	17,956
2025-02-04	40.550	40.910	40.320	40.630	40.630	13,001
2025-02-03	39.990	40.930	39.740	40.930	40.930	22,120
2025-01-31	39.770	39.770	39.770	39.770	39.770	20,700
2025-01-30	38.860	39.930	38.660	39.930	39.930	13,780
2025-01-29	38.500	39.100	38.160	38.890	38.890	11,506

← NewerPage 7 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.