Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PSSA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 30.76 | -0.54 | -1.73% | 31.09 | 31.70 | 30.60 | 2,633,600 |
| May 15 2024 | 31.30 | 2.40 | 8.30% | 29.63 | 31.48 | 29.38 | 8,884,700 |
| May 14 2024 | 28.90 | 0.85 | 3.03% | 28.10 | 28.99 | 28.06 | 2,316,600 |
| May 13 2024 | 28.05 | -0.42 | -1.48% | 28.48 | 28.65 | 28.05 | 1,533,200 |
| May 10 2024 | 28.47 | -0.33 | -1.15% | 28.80 | 29.10 | 28.47 | 1,526,900 |
| May 09 2024 | 28.80 | -0.71 | -2.41% | 29.49 | 29.49 | 28.67 | 2,636,300 |
| May 08 2024 | 29.51 | 0.06 | 0.20% | 29.37 | 29.74 | 29.26 | 6,263,400 |
| May 07 2024 | 29.45 | -0.35 | -1.17% | 29.91 | 29.92 | 29.19 | 3,326,200 |
| May 06 2024 | 29.80 | -0.15 | -0.50% | 29.77 | 30.15 | 29.64 | 1,476,700 |
| May 03 2024 | 29.95 | 0.05 | 0.17% | 30.11 | 30.23 | 29.78 | 3,242,800 |
| May 02 2024 | 29.90 | 0.05 | 0.17% | 30.21 | 30.21 | 29.62 | 2,061,700 |
| Apr 30 2024 | 29.85 | -0.10 | -0.33% | 30.00 | 30.22 | 29.85 | 1,407,400 |
| Apr 29 2024 | 29.95 | -0.28 | -0.93% | 30.40 | 30.41 | 29.72 | 1,794,000 |
| Apr 26 2024 | 30.23 | 0.23 | 0.77% | 29.95 | 30.46 | 29.95 | 2,454,600 |
| Apr 25 2024 | 30.00 | 0.38 | 1.28% | 29.65 | 30.09 | 29.54 | 2,576,300 |
| Apr 24 2024 | 29.62 | 0.46 | 1.58% | 29.25 | 29.86 | 29.12 | 2,070,600 |
| Apr 23 2024 | 29.16 | -0.35 | -1.19% | 29.48 | 29.52 | 29.16 | 2,059,700 |
| Apr 22 2024 | 29.51 | -0.49 | -1.63% | 29.72 | 29.89 | 29.37 | 1,019,600 |
| Apr 19 2024 | 30.00 | 0.46 | 1.56% | 29.54 | 30.00 | 29.41 | 2,068,300 |
| Apr 18 2024 | 29.54 | -0.07 | -0.24% | 29.71 | 29.85 | 29.39 | 1,267,300 |
| Apr 17 2024 | 29.61 | -0.31 | -1.04% | 29.90 | 30.15 | 29.61 | 1,741,800 |
| Apr 16 2024 | 29.92 | -0.38 | -1.25% | 30.19 | 30.30 | 29.85 | 1,619,700 |
| Apr 15 2024 | 30.30 | 0.01 | 0.03% | 30.43 | 30.75 | 30.30 | 2,251,200 |
| Apr 12 2024 | 30.29 | -0.68 | -2.20% | 30.90 | 31.18 | 30.04 | 1,642,600 |
| Apr 11 2024 | 30.97 | 0.13 | 0.42% | 30.98 | 31.08 | 30.62 | 1,328,400 |
| Apr 10 2024 | 30.84 | -0.30 | -0.96% | 31.14 | 31.27 | 30.84 | 1,373,800 |
| Apr 09 2024 | 31.14 | -0.11 | -0.35% | 31.40 | 31.52 | 30.87 | 965,200 |
| Apr 08 2024 | 31.25 | -0.38 | -1.20% | 31.50 | 31.50 | 31.02 | 941,500 |
| Apr 05 2024 | 31.63 | 0.32 | 1.02% | 31.50 | 31.70 | 31.21 | 950,100 |
| Apr 04 2024 | 31.31 | -0.01 | -0.03% | 31.32 | 31.89 | 31.24 | 1,194,000 |
| Apr 03 2024 | 31.32 | 0.17 | 0.55% | 31.20 | 31.45 | 30.84 | 1,351,600 |
| Apr 02 2024 | 31.15 | 0.29 | 0.94% | 30.75 | 31.35 | 30.73 | 1,567,200 |
| Apr 01 2024 | 30.86 | -0.44 | -1.41% | 30.89 | 31.10 | 30.73 | 1,378,300 |
| Mar 28 2024 | 31.30 | -0.21 | -0.67% | 31.52 | 31.63 | 31.21 | 1,027,600 |
| Mar 27 2024 | 31.51 | 0.25 | 0.80% | 31.25 | 31.69 | 31.12 | 1,359,300 |
| Mar 26 2024 | 31.26 | 0.41 | 1.33% | 30.94 | 31.41 | 30.94 | 980,900 |
| Mar 25 2024 | 30.85 | -0.10 | -0.32% | 30.95 | 31.20 | 30.76 | 720,000 |
| Mar 22 2024 | 30.95 | -0.14 | -0.45% | 31.25 | 31.29 | 30.79 | 711,600 |
| Mar 21 2024 | 31.09 | -0.51 | -1.61% | 31.74 | 31.74 | 31.02 | 1,245,500 |
| Mar 20 2024 | 31.60 | 0.16 | 0.51% | 31.48 | 31.85 | 31.48 | 2,134,700 |
| Mar 19 2024 | 31.44 | 0.39 | 1.26% | 30.95 | 31.45 | 30.90 | 1,661,600 |
| Mar 18 2024 | 31.05 | 0.45 | 1.47% | 30.75 | 31.12 | 30.52 | 1,444,900 |
| Mar 15 2024 | 30.60 | -0.23 | -0.75% | 30.90 | 31.02 | 30.60 | 1,322,600 |
| Mar 14 2024 | 30.83 | 0.27 | 0.88% | 30.79 | 31.01 | 30.60 | 1,376,800 |
| Mar 13 2024 | 30.56 | -0.70 | -2.24% | 31.16 | 31.17 | 30.56 | 1,361,400 |
| Mar 12 2024 | 31.26 | 0.31 | 1.00% | 31.00 | 31.32 | 30.48 | 1,476,500 |
| Mar 11 2024 | 30.95 | -0.15 | -0.48% | 31.11 | 31.30 | 30.70 | 1,144,600 |
| Mar 08 2024 | 31.10 | 0.23 | 0.75% | 30.72 | 31.25 | 30.24 | 2,126,600 |
| Mar 07 2024 | 30.87 | 1.64 | 5.61% | 30.20 | 30.88 | 30.04 | 3,401,300 |
| Mar 06 2024 | 29.23 | 0.49 | 1.70% | 28.74 | 29.44 | 28.55 | 2,566,200 |
| Mar 05 2024 | 28.74 | 0.24 | 0.84% | 28.50 | 28.74 | 28.35 | 1,014,700 |
| Mar 04 2024 | 28.50 | -0.11 | -0.38% | 28.74 | 28.85 | 28.31 | 1,887,900 |
| Mar 01 2024 | 28.61 | 0.05 | 0.18% | 28.57 | 28.64 | 28.25 | 2,157,900 |
| Feb 29 2024 | 28.56 | -0.62 | -2.12% | 29.17 | 29.17 | 28.31 | 2,542,600 |
| Feb 28 2024 | 29.18 | 1.64 | 5.95% | 27.85 | 29.44 | 27.84 | 7,607,900 |
| Feb 27 2024 | 27.54 | 0.84 | 3.15% | 26.83 | 27.72 | 26.77 | 2,511,800 |
| Feb 26 2024 | 26.70 | -0.05 | -0.19% | 26.75 | 26.93 | 26.65 | 1,424,200 |
| Feb 23 2024 | 26.75 | 0.12 | 0.45% | 26.64 | 26.98 | 26.61 | 1,773,500 |
| Feb 22 2024 | 26.63 | 0.31 | 1.18% | 26.34 | 26.73 | 26.17 | 1,444,000 |
| Feb 21 2024 | 26.32 | 0.04 | 0.15% | 26.33 | 26.39 | 26.16 | 1,659,000 |
| Feb 20 2024 | 26.28 | 0.28 | 1.08% | 25.96 | 26.49 | 25.92 | 1,458,600 |
| Feb 19 2024 | 26.00 | -0.12 | -0.46% | 26.04 | 26.13 | 25.82 | 932,300 |
