Porto Seguro S.A. PSSA3
BMFBOVESPA · Brazil · Finance
BRL 47.04-0.25 (-0.53%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 47.29 | +0.66% | BRL 47.78 | BRL 47.83 | BRL 46.84 | 3.65M |
| 2026-09-29 | BRL 46.98 | -0.04% | BRL 47.00 | BRL 47.08 | BRL 46.58 | 1.31M |
| 2026-09-28 | BRL 47.00 | -0.19% | BRL 47.00 | BRL 47.33 | BRL 46.70 | 1.57M |
| 2026-09-25 | BRL 47.09 | +0.11% | BRL 47.07 | BRL 47.40 | BRL 46.72 | 1.05M |
| 2026-09-24 | BRL 47.04 | -2.20% | BRL 47.69 | BRL 47.93 | BRL 46.92 | 1.17M |
| 2026-09-23 | BRL 48.10 | -0.68% | BRL 48.15 | BRL 48.27 | BRL 47.52 | 1.53M |
| 2026-09-22 | BRL 48.43 | -2.08% | BRL 49.25 | BRL 49.56 | BRL 48.03 | 2.49M |
| 2026-09-21 | BRL 49.46 | +0.71% | BRL 49.59 | BRL 49.70 | BRL 48.75 | 1.34M |
| 2026-09-18 | BRL 49.11 | -0.63% | BRL 49.30 | BRL 49.30 | BRL 48.42 | 1.57M |
| 2026-09-17 | BRL 49.42 | -0.90% | BRL 50.00 | BRL 50.17 | BRL 49.22 | 1.72M |
| 2026-09-16 | BRL 49.87 | -1.15% | BRL 50.08 | BRL 50.53 | BRL 49.75 | 1.20M |
| 2026-09-15 | BRL 50.45 | +0.82% | BRL 50.47 | BRL 50.62 | BRL 49.74 | 804.20K |
| 2026-09-14 | BRL 50.04 | -1.24% | BRL 50.01 | BRL 50.29 | BRL 49.10 | 996.10K |
| 2026-09-11 | BRL 50.67 | -1.23% | BRL 51.24 | BRL 51.50 | BRL 50.44 | 1.36M |
| 2026-09-10 | BRL 51.30 | +0.98% | BRL 50.40 | BRL 51.50 | BRL 50.12 | 2.55M |
| 2026-09-09 | BRL 50.80 | -0.68% | BRL 50.62 | BRL 50.89 | BRL 50.22 | 1.30M |
| 2026-09-08 | BRL 51.15 | -0.99% | BRL 52.00 | BRL 52.34 | BRL 50.88 | 2.59M |
| 2026-09-04 | BRL 51.66 | +0.82% | BRL 51.20 | BRL 51.67 | BRL 50.31 | 1.39M |
| 2026-09-03 | BRL 51.24 | +0.49% | BRL 51.38 | BRL 52.41 | BRL 51.07 | 2.42M |
| 2026-09-02 | BRL 50.99 | +3.18% | BRL 49.43 | BRL 51.31 | BRL 49.43 | 2.19M |
| 2026-09-01 | BRL 49.42 | +0.69% | BRL 49.12 | BRL 49.86 | BRL 49.05 | 1.65M |
| 2026-08-31 | BRL 49.08 | +0.43% | BRL 48.87 | BRL 49.44 | BRL 48.35 | 2.30M |
| 2026-08-28 | BRL 48.87 | +1.10% | BRL 48.34 | BRL 48.91 | BRL 48.14 | 1.10M |
| 2026-08-27 | BRL 48.34 | -0.41% | BRL 48.54 | BRL 48.65 | BRL 48.07 | 796.30K |
| 2026-08-26 | BRL 48.54 | +0.62% | BRL 48.42 | BRL 49.36 | BRL 48.30 | 1.16M |
| 2026-08-25 | BRL 48.24 | +1.37% | BRL 47.71 | BRL 48.47 | BRL 47.41 | 1.45M |
| 2026-08-24 | BRL 47.59 | +2.19% | BRL 46.31 | BRL 47.77 | BRL 46.12 | 1.34M |
| 2026-08-21 | BRL 46.57 | +0.09% | BRL 46.75 | BRL 47.23 | BRL 46.57 | 1.43M |
| 2026-08-20 | BRL 46.53 | +0.06% | BRL 46.42 | BRL 47.70 | BRL 46.12 | 1.54M |
| 2026-08-19 | BRL 46.50 | -2.72% | BRL 47.95 | BRL 48.25 | BRL 46.46 | 2.35M |
| 2026-08-18 | BRL 47.80 | +0.59% | BRL 47.51 | BRL 48.04 | BRL 47.25 | 1.81M |
| 2026-08-17 | BRL 47.52 | +2.02% | BRL 47.55 | BRL 48.00 | BRL 46.98 | 2.14M |
| 2026-08-14 | BRL 46.58 | -0.36% | BRL 46.59 | BRL 46.82 | BRL 45.90 | 2.05M |
| 2026-08-13 | BRL 46.75 | -2.71% | BRL 47.99 | BRL 48.20 | BRL 46.52 | 2.90M |
| 2026-08-12 | BRL 48.05 | -0.70% | BRL 48.38 | BRL 48.82 | BRL 47.92 | 1.80M |
| 2026-08-11 | BRL 48.39 | -2.64% | BRL 49.70 | BRL 49.87 | BRL 48.35 | 2.12M |
| 2026-08-10 | BRL 49.70 | -1.43% | BRL 50.50 | BRL 50.93 | BRL 49.53 | 1.84M |
| 2026-08-07 | BRL 50.42 | -4.24% | BRL 52.25 | BRL 52.39 | BRL 49.77 | 3.88M |
| 2026-08-06 | BRL 52.65 | -1.55% | BRL 53.20 | BRL 53.44 | BRL 52.25 | 1.27M |
| 2026-08-05 | BRL 53.48 | -1.42% | BRL 54.20 | BRL 54.68 | BRL 53.23 | 1.33M |
| 2026-08-04 | BRL 54.25 | +0.46% | BRL 54.08 | BRL 54.74 | BRL 53.71 | 1.28M |
| 2026-08-03 | BRL 54.00 | -1.28% | BRL 54.98 | BRL 55.23 | BRL 54.00 | 1.19M |
| 2026-07-31 | BRL 54.70 | +0.64% | BRL 54.64 | BRL 55.29 | BRL 53.70 | 1.30M |
| 2026-07-30 | BRL 54.35 | +1.00% | BRL 54.20 | BRL 54.44 | BRL 53.85 | 1.21M |
| 2026-07-29 | BRL 53.81 | -2.00% | BRL 55.01 | BRL 55.20 | BRL 53.35 | 1.43M |
| 2026-07-28 | BRL 54.91 | +1.14% | BRL 55.00 | BRL 55.32 | BRL 54.51 | 999.20K |
| 2026-07-27 | BRL 54.29 | -0.89% | BRL 54.48 | BRL 54.66 | BRL 52.89 | 1.37M |
| 2026-07-24 | BRL 54.78 | -0.72% | BRL 54.87 | BRL 55.32 | BRL 54.60 | 1.30M |
| 2026-07-23 | BRL 55.18 | -0.49% | BRL 54.93 | BRL 55.50 | BRL 54.76 | 607.50K |
| 2026-07-22 | BRL 55.45 | +3.68% | BRL 53.83 | BRL 55.55 | BRL 53.51 | 1.31M |
| 2026-07-21 | BRL 53.48 | -1.33% | BRL 54.13 | BRL 54.19 | BRL 52.85 | 1.38M |
| 2026-07-20 | BRL 54.20 | -1.70% | BRL 55.14 | BRL 55.29 | BRL 54.20 | 1.13M |
| 2026-07-17 | BRL 55.14 | -0.14% | BRL 55.23 | BRL 55.32 | BRL 54.73 | 1.86M |
| 2026-07-16 | BRL 55.22 | 0.00% | BRL 54.94 | BRL 55.38 | BRL 54.47 | 704.20K |
| 2026-07-15 | BRL 55.22 | +1.71% | BRL 54.29 | BRL 55.41 | BRL 54.06 | 1.28M |
| 2026-07-14 | BRL 54.29 | +0.46% | BRL 54.04 | BRL 54.77 | BRL 53.91 | 999.70K |
| 2026-07-13 | BRL 54.04 | -1.69% | BRL 54.66 | BRL 54.96 | BRL 53.77 | 912.70K |
| 2026-07-10 | BRL 54.97 | +3.04% | BRL 53.95 | BRL 54.97 | BRL 53.19 | 1.68M |
| 2026-07-09 | BRL 53.35 | +1.62% | BRL 52.44 | BRL 53.50 | BRL 52.44 | 1.38M |
| 2026-07-08 | BRL 52.50 | +1.94% | BRL 51.50 | BRL 52.91 | BRL 51.33 | 1.82M |
| 2026-07-07 | BRL 51.50 | -3.56% | BRL 53.42 | BRL 53.47 | BRL 51.32 | 2.05M |
| 2026-07-06 | BRL 53.40 | -1.46% | BRL 53.81 | BRL 54.04 | BRL 53.21 | 1.68M |
| 2026-07-03 | BRL 54.19 | +1.37% | BRL 53.57 | BRL 54.43 | BRL 53.34 | 1.43M |
| 2026-07-02 | BRL 53.46 | +0.93% | BRL 53.26 | BRL 53.62 | BRL 52.83 | 977.00K |
| 2026-07-01 | BRL 52.97 | +0.09% | BRL 52.36 | BRL 53.24 | BRL 51.50 | 1.28M |
| 2026-06-30 | BRL 52.92 | -0.71% | BRL 53.01 | BRL 53.23 | BRL 52.54 | 1.28M |
| 2026-06-29 | BRL 53.30 | +0.08% | BRL 53.20 | BRL 53.51 | BRL 52.62 | 723.20K |
| 2026-06-26 | BRL 53.26 | +1.25% | BRL 52.64 | BRL 53.54 | BRL 52.35 | 1.19M |
| 2026-06-25 | BRL 52.60 | +0.42% | BRL 52.52 | BRL 53.08 | BRL 52.37 | 1.09M |
| 2026-06-24 | BRL 52.38 | +0.36% | BRL 51.98 | BRL 52.68 | BRL 51.66 | 1.32M |
| 2026-06-23 | BRL 52.19 | -1.97% | BRL 52.81 | BRL 52.81 | BRL 52.03 | 1.02M |
| 2026-06-22 | BRL 53.24 | +1.41% | BRL 52.65 | BRL 53.52 | BRL 52.51 | 1.81M |
| 2026-06-19 | BRL 52.50 | +0.04% | BRL 52.49 | BRL 53.25 | BRL 52.15 | 1.41M |
| 2026-06-18 | BRL 52.48 | +1.80% | BRL 51.56 | BRL 52.74 | BRL 51.38 | 1.80M |
| 2026-06-17 | BRL 51.55 | +1.96% | BRL 50.36 | BRL 52.14 | BRL 50.01 | 1.53M |
| 2026-06-16 | BRL 50.56 | +1.22% | BRL 49.76 | BRL 50.71 | BRL 49.65 | 810.80K |
| 2026-06-15 | BRL 49.95 | -1.07% | BRL 50.99 | BRL 51.41 | BRL 49.77 | 1.14M |
| 2026-06-12 | BRL 50.49 | +1.98% | BRL 49.39 | BRL 50.59 | BRL 49.17 | 1.18M |
| 2026-06-11 | BRL 49.51 | +2.12% | BRL 48.60 | BRL 49.65 | BRL 47.93 | 1.82M |
| 2026-06-10 | BRL 48.48 | -0.37% | BRL 48.63 | BRL 49.00 | BRL 48.12 | 967.10K |
| 2026-06-09 | BRL 48.66 | +1.63% | BRL 48.21 | BRL 48.76 | BRL 47.93 | 1.94M |
| 2026-06-08 | BRL 47.88 | +0.15% | BRL 47.80 | BRL 48.10 | BRL 47.61 | 892.40K |
| 2026-06-05 | BRL 47.81 | -0.73% | BRL 48.20 | BRL 48.68 | BRL 47.57 | 1.20M |
| 2026-06-03 | BRL 48.16 | -1.19% | BRL 48.16 | BRL 48.92 | BRL 47.87 | 2.17M |
| 2026-06-02 | BRL 48.74 | +1.54% | BRL 48.24 | BRL 49.63 | BRL 48.23 | 1.98M |
| 2026-06-01 | BRL 48.00 | -0.64% | BRL 48.37 | BRL 48.68 | BRL 47.72 | 2.14M |
| 2026-05-29 | BRL 48.31 | +0.06% | BRL 48.29 | BRL 48.60 | BRL 47.83 | 2.52M |
| 2026-05-28 | BRL 48.28 | -0.54% | BRL 48.59 | BRL 48.89 | BRL 47.90 | 778.50K |
| 2026-05-27 | BRL 48.54 | -0.72% | BRL 49.49 | BRL 49.49 | BRL 48.26 | 1.04M |
| 2026-05-26 | BRL 48.89 | -0.71% | BRL 49.19 | BRL 49.20 | BRL 48.51 | 608.00K |