PSSA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	38.340	39.640	38.100	38.710	38.710	14,574
2025-01-27	38.000	38.470	37.770	38.150	38.150	14,625
2025-01-24	38.210	38.210	38.210	38.210	38.210	12,158
2025-01-23	37.900	38.690	37.900	38.100	38.100	11,718
2025-01-22	37.900	38.300	37.700	37.700	37.700	13,213
2025-01-21	36.680	38.020	36.620	37.960	37.960	14,284
2025-01-20	36.630	36.820	36.400	36.620	36.620	15,183
2025-01-17	36.500	36.500	36.500	36.500	36.500	15,391
2025-01-16	37.650	37.890	37.190	37.190	37.190	11,112
2025-01-15	36.450	37.710	36.450	37.460	37.460	12,560
2025-01-14	36.530	36.790	36.330	36.430	36.430	12,092
2025-01-13	36.420	36.560	35.780	36.420	36.420	13,032
2025-01-10	36.410	36.410	36.410	36.410	36.410	12,888
2025-01-09	36.510	36.830	36.200	36.450	36.450	12,047
2025-01-08	37.150	37.500	36.500	36.720	36.720	14,691
2025-01-07	36.170	37.060	36.010	37.000	37.000	14,810
2025-01-06	35.270	36.480	35.000	36.230	36.230	19,884
2025-01-03	35.500	35.500	35.500	35.500	35.500	17,812
2025-01-02	36.550	36.700	36.000	36.000	36.000	19,979
2024-12-30	36.350	36.350	36.350	36.350	36.350	12,376
2024-12-27	36.710	36.710	36.710	36.710	36.710	13,242
2024-12-26	37.140	37.410	36.600	36.600	36.600	15,874
2024-12-23	37.390	37.390	37.390	37.390	37.390	16,798
2024-12-20	37.100	37.100	37.100	37.100	37.100	17,956
2024-12-19	38.020	38.170	37.680	37.820	37.820	13,141
2024-12-18	38.230	39.110	37.610	38.060	38.060	17,284
2024-12-17	38.600	38.710	37.980	38.050	38.050	16,979
2024-12-16	38.540	39.000	38.100	38.400	38.400	16,135
2024-12-13	38.480	38.480	38.480	38.480	38.480	14,836
2024-12-12	40.000	40.800	39.590	39.590	39.590	13,990
2024-12-11	38.860	40.510	38.860	40.240	40.240	14,528

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.