Porto Seguro Sa Historical Data - PSSA3F | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Porto Seguro Sa (PSSA3F)
Porto Seguro Sa (PSSA3F) Historical

Porto Seguro Sa (PSSA3F)

29.72

0.22

(0.75%)

Closed June 23 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719005400	29.72	0.14	0.47	29.5	29.86	29.45	12895
1718918940	29.58	0.27	0.92	29.37	29.58	29.18	13393
1718832540	29.31	-0.01	-0.03	29.25	29.38	29.05	14019
1718746200	29.32	0	0.00	29.38	29.4	29.01	12509
1718659800	29.32	-0.36	-1.21	29.69	29.84	29.3	13288
1718400600	29.68	0.02	0.07	29.66	29.78	29.25	11139
1718314200	29.66	0.33	1.13	29.39	29.7	29.26	11114
1718227800	29.33	-0.6	-2.00	30.13	30.2	29	16236
1718141400	29.93	0.08	0.27	29.83	30.12	29.68	11263
1718055000	29.85	-0.31	-1.03	29.85	29.92	29.57	12495
1717795800	30.16	0	0.00	30.12	30.16	29.71	11699
1717709400	30.16	0.12	0.40	30.02	30.34	29.78	10491
1717622940	30.04	-0.27	-0.89	30.16	30.37	29.93	8923
1717536600	30.31	0.06	0.20	29.84	30.31	29.77	12770
1717450200	30.25	-0.1	-0.33	30.35	30.56	29.54	17919
1717191000	30.35	0.14	0.46	30.3	31.09	30.19	14374
1717018140	30.21	0.3	1.00	30.09	30.4	29.87	9518
1716931740	29.91	-0.6	-1.97	30.55	30.81	29.91	13574
1716845340	30.51	0.26	0.86	30.32	30.59	29.98	13279
1716586200	30.25	0.05	0.17	30.39	30.59	30.21	12673
1716499800	30.2	0.08	0.27	30.02	30.2	29.51	17240
1716413340	30.12	-1.27	-4.05	31.25	31.25	29.91	12553
1716327000	31.39	0.15	0.48	31.2	31.39	30.9	11345
1716240600	31.24	-0.24	-0.76	31.34	31.63	30.85	13842
1715981400	31.48	0.68	2.21	30.76	31.55	30.76	11657
1715895000	30.8	-0.42	-1.35	31.25	31.68	30.6	14428
1715808600	31.22	2.42	8.40	28.8	31.48	28.8	23829
1715722200	28.8	0.75	2.67	28.1	28.8	28.05	12216
1715635800	28.05	-0.75	-2.60	28.53	28.66	28.05	19027
1715376600	28.8	0.07	0.24	28.8	29.1	28.57	11904
1715290140	28.73	-0.77	-2.61	29.5	29.5	28.7	16302
1715203800	29.5	0.04	0.14	29.4	29.73	29.27	11929
1715117400	29.46	-0.34	-1.14	30	30.27	29.19	16979
1715031000	29.8	-0.08	-0.27	29.75	30.16	29.69	13585
1714771800	29.88	-0.07	-0.23	29.95	30.28	29.8	10959
1714685400	29.95	-0.01	-0.03	30.17	30.5	29.63	14443
1714512600	29.96	-0.14	-0.47	30	30.25	29.77	10710
1714426200	30.1	-0.2	-0.66	30.3	30.47	29.7	12986
1714167000	30.3	0.19	0.63	29.94	30.49	29.94	9125
1714080540	30.11	0.32	1.07	29.64	30.11	29.55	10614
1713994200	29.79	0.62	2.13	29.25	29.9	29.13	11150
1713907800	29.17	-0.33	-1.12	29.53	29.65	29.16	11728
1713821340	29.5	-0.24	-0.81	29.71	29.88	29.38	11863
1713562200	29.74	0.09	0.30	29.63	29.83	29.42	10510
1713475800	29.65	-0.25	-0.84	29.71	29.91	29.38	11250
1713389400	29.9	-0.22	-0.73	29.93	30.15	29.38	12451
1713302940	30.12	-0.28	-0.92	30.36	30.36	29.84	14449
1713216600	30.4	0.15	0.50	30.6	30.77	30.19	15235
1712957400	30.25	-0.59	-1.91	30.97	31.19	30.25	14890
1712870940	30.84	-0.15	-0.48	30.98	31.07	30.63	11436
1712784540	30.99	-0.2	-0.64	31.18	31.28	30.85	12067
1712698140	31.19	-0.12	-0.38	31.25	31.5	30.88	10085
1712611740	31.31	0.18	0.58	31.3	31.53	31.03	12671
1712352600	31.13	-0.43	-1.36	31.5	31.66	31.13	10396
1712266140	31.56	0.07	0.22	31.32	31.88	31.26	13891
1712179740	31.49	0.49	1.58	31	31.49	30.85	10986
1712093400	31	0.19	0.62	30.86	31.39	30.7	13986
1712006940	30.81	-0.59	-1.88	31	31.12	30.7	15823
1711661400	31.4	0.13	0.42	31.55	31.7	31.2	15794
1711574940	31.27	0.25	0.81	31.17	31.68	31.12	12001
1711488540	31.02	-0.02	-0.06	30.85	31.4	30.85	10785
1711402140	31.04	0.04	0.13	31.07	31.25	30.78	12362

PORTO SEGURO ON

NLBNPIT1Z7F6 20991231 19...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions