Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Porto Seguro Sa | PSSA3 | Brasilien | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
29,95 | 29,95 | 30,43 | 30,30 | 29,94 |
Industriesektor |
---|
Financeiro e Outros / Previdência e Seguros / Seguradoras |
PSSA3 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 29,54 | 30,46 | 29,12 | 29,69 | 1.958.900 | 0,69 | 2,34% |
1 Monat | 30,89 | 31,89 | 29,12 | 30,32 | 1.545.642 | -0,66 | -2,14% |
3 Monate | 26,80 | 31,89 | 25,58 | 29,15 | 1.782.135 | 3,43 | 12,80% |
6 Monate | 25,98 | 31,89 | 24,86 | 28,41 | 1.638.240 | 4,25 | 16,36% |
1 Jahr | 24,45 | 31,89 | 22,14 | 27,23 | 1.848.823 | 5,78 | 23,64% |
3 Jahre | 24,23 | 31,89 | 17,37 | 24,24 | 1.856.483 | 6,00 | 24,76% |
5 Jahre | 28,15 | 34,115 | 17,37 | 24,66 | 1.493.935 | 2,08 | 7,39% |
PSSA3 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 30,23 | 0,23 | 0,77% | 29,95 | 30,46 | 29,95 | 2.454.600 |
25 Apr 2024 | 30,00 | 0,38 | 1,28% | 29,65 | 30,09 | 29,54 | 2.576.300 |
24 Apr 2024 | 29,62 | 0,46 | 1,58% | 29,25 | 29,86 | 29,12 | 2.070.600 |
23 Apr 2024 | 29,16 | -0,35 | -1,19% | 29,48 | 29,52 | 29,16 | 2.059.700 |
22 Apr 2024 | 29,51 | -0,49 | -1,63% | 29,72 | 29,89 | 29,37 | 1.019.600 |
19 Apr 2024 | 30,00 | 0,46 | 1,56% | 29,54 | 30,00 | 29,41 | 2.068.300 |
18 Apr 2024 | 29,54 | -0,07 | -0,24% | 29,71 | 29,85 | 29,39 | 1.267.300 |
17 Apr 2024 | 29,61 | -0,31 | -1,04% | 29,90 | 30,15 | 29,61 | 1.741.800 |
16 Apr 2024 | 29,92 | -0,38 | -1,25% | 30,19 | 30,30 | 29,85 | 1.619.700 |
15 Apr 2024 | 30,30 | 0,01 | 0,03% | 30,43 | 30,75 | 30,30 | 2.251.200 |
12 Apr 2024 | 30,29 | -0,68 | -2,20% | 30,90 | 31,18 | 30,04 | 1.642.600 |
11 Apr 2024 | 30,97 | 0,13 | 0,42% | 30,98 | 31,08 | 30,62 | 1.328.400 |
10 Apr 2024 | 30,84 | -0,30 | -0,96% | 31,14 | 31,27 | 30,84 | 1.373.800 |
09 Apr 2024 | 31,14 | -0,11 | -0,35% | 31,40 | 31,52 | 30,87 | 965.200 |
08 Apr 2024 | 31,25 | -0,38 | -1,20% | 31,50 | 31,50 | 31,02 | 941.500 |
05 Apr 2024 | 31,63 | 0,32 | 1,02% | 31,50 | 31,70 | 31,21 | 950.100 |
04 Apr 2024 | 31,31 | -0,01 | -0,03% | 31,32 | 31,89 | 31,24 | 1.194.000 |
03 Apr 2024 | 31,32 | 0,17 | 0,55% | 31,20 | 31,45 | 30,84 | 1.351.600 |
02 Apr 2024 | 31,15 | 0,29 | 0,94% | 30,75 | 31,35 | 30,73 | 1.567.200 |
01 Apr 2024 | 30,86 | -0,44 | -1,41% | 30,89 | 31,10 | 30,73 | 1.378.300 |
28 Mär 2024 | 31,30 | -0,21 | -0,67% | 31,52 | 31,63 | 31,21 | 1.027.600 |
27 Mär 2024 | 31,51 | 0,25 | 0,80% | 31,25 | 31,69 | 31,12 | 1.359.300 |