Porto Seguro S.A. PSSA3
BMFBOVESPA · Brezilya · Finans
BRL 47,67+0,38 (+%0,80)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 47,51 | +%0,47 | BRL 47,78 | BRL 47,78 | BRL 46,90 | 795,60K |
| 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 |