Porto Seguro Sa Historical Data - PSSA3T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Porto Seguro Sa (PSSA3T)
Porto Seguro Sa (PSSA3T) Historical

Porto Seguro Sa (PSSA3T)

38.45

0.00

(0.00%)

Closed November 24 2:55PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732311000	43.82	0	0.00	43.82	43.82	43.82	0
1732224600	43.82	0	0.00	43.82	43.82	43.82	0
1732051800	43.82	0	0.00	43.82	43.82	43.82	0
1731965400	43.82	0	0.00	43.82	43.82	43.82	0
1731619800	43.82	3.15	7.75	43.81	43.82	43.81	100
1731533400	40.67	0	0.00	40.67	40.67	40.67	0
1731447000	40.67	0	0.00	40.67	40.67	40.67	0
1731360600	40.67	0	0.00	40.67	40.67	40.67	0
1731101400	40.67	2.31	6.02	40.66	40.67	40.66	3500
1731015000	38.36	0	0.00	38.36	38.36	38.36	0
1730928600	38.36	0	0.00	38.36	38.36	38.36	0
1730842200	38.36	-4.98	-11.49	38.35	38.36	38.35	3600
1730755800	43.34	0	0.00	43.34	43.34	43.34	0
1730496600	43.34	0	0.00	43.34	43.34	43.34	0
1730410200	43.34	0	0.00	43.34	43.34	43.34	0
1730323800	43.34	0	0.00	43.34	43.34	43.34	0
1730237400	43.34	0	0.00	43.34	43.34	43.34	0
1730151000	43.34	0	0.00	43.34	43.34	43.34	0
1729891800	43.34	0	0.00	43.34	43.34	43.34	0
1729805400	43.34	6.08	16.32	43.33	43.34	43.33	200
1729718940	37.26	0	0.00	37.26	37.26	37.26	0
1729632540	37.26	0	0.00	37.26	37.26	37.26	0
1729546140	37.26	0	0.00	37.26	37.26	37.26	0
1729286940	37.26	0	0.00	37.26	37.26	37.26	0
1729200540	37.26	0	0.00	37.26	37.26	37.26	0
1729114140	37.26	0	0.00	37.26	37.26	37.26	0
1729027740	37.26	0	0.00	37.26	37.26	37.26	0
1728941340	37.26	0	0.00	37.26	37.26	37.26	0
1728682140	37.26	0	0.00	37.26	37.26	37.26	0
1728595740	37.26	0	0.00	37.26	37.26	37.26	0
1728509340	37.26	0	0.00	37.26	37.26	37.26	0
1728422940	37.26	0	0.00	37.26	37.26	37.26	0
1728336540	37.26	0	0.00	37.26	37.26	37.26	0
1728077340	37.26	0	0.00	37.26	37.26	37.26	0
1727990940	37.26	0	0.00	37.26	37.26	37.26	0
1727904540	37.26	0	0.00	37.26	37.26	37.26	0
1727818140	37.26	0	0.00	37.26	37.26	37.26	0
1727731740	37.26	0	0.00	37.26	37.26	37.26	0
1727472540	37.26	0	0.00	37.26	37.26	37.26	0
1727386140	37.26	-3.24	-8.00	37.25	37.26	37.25	100000
1727299800	40.5	0	0.00	40.5	40.5	40.5	0
1727213400	40.5	0	0.00	40.5	40.5	40.5	0
1727127000	40.5	0	0.00	40.5	40.5	40.5	0
1726867800	40.5	3.77	10.26	40.49	40.5	40.49	3000
1726781400	36.73	1.87	5.36	36.72	36.73	36.72	200
1726695000	34.86	0	0.00	34.86	34.86	34.86	0
1726608600	34.86	-3.91	-10.09	34.85	34.88	34.85	2800
1726522140	38.77	0	0.00	38.77	38.77	38.77	0
1726262940	38.77	0	0.00	38.77	38.77	38.77	0
1726176540	38.77	2.92	8.15	38.76	38.77	38.76	4000
1726090200	35.85	0	0.00	35.85	35.85	35.85	0
1726003800	35.85	0	0.00	35.85	35.85	35.85	0
1725917400	35.85	0	0.00	35.85	35.85	35.85	0
1725658200	35.85	0	0.00	35.85	35.85	35.85	0
1725571800	35.85	0	0.00	35.85	35.85	35.85	0
1725485400	35.85	1.5	4.37	35.84	35.85	35.84	1500
1725399000	34.35	0	0.00	34.35	34.35	34.35	0
1725312600	34.35	0	0.00	34.35	34.35	34.35	0
1725053400	34.35	0	0.00	34.35	34.35	34.35	0
1724967000	34.35	0	0.00	34.35	34.35	34.35	0
1724880600	34.35	0	0.00	34.35	34.35	34.35	0
1724794200	34.35	0	0.00	34.35	34.35	34.35	0
1724707800	34.35	0	0.00	34.35	34.35	34.35	0

Aeroporti di Roma

DAXsubsector All Industr...

Piedmont Lithium

Aeris Industria E Comerc... ON

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