Porto Seguro S.A. (BVMF:PSSA3)
Brazil · Delayed Price · Currency is BRL 50.08
-0.34 (-0.67%)
Sep 12, 2025, 5:07 PM GMT-3
Porto Seguro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.76 | 50.48 | 49.70 | 50.08 | 50.08 | -0.67% | 923,400 |
| Sep 11, 2025 | 50.57 | 51.05 | 50.10 | 50.42 | 50.42 | -0.30% | 1,938,900 |
| Sep 10, 2025 | 49.90 | 50.97 | 49.90 | 50.57 | 50.57 | 1.06% | 2,232,700 |
| Sep 9, 2025 | 50.05 | 50.10 | 49.35 | 50.04 | 50.04 | -0.02% | 1,772,100 |
| Sep 8, 2025 | 50.78 | 51.05 | 49.94 | 50.05 | 50.05 | -1.77% | 1,919,500 |
| Sep 5, 2025 | 51.44 | 52.00 | 50.85 | 50.95 | 50.95 | -0.95% | 1,961,500 |
| Sep 4, 2025 | 50.87 | 51.97 | 50.87 | 51.44 | 51.44 | 1.38% | 2,195,700 |
| Sep 3, 2025 | 51.46 | 51.67 | 50.73 | 50.74 | 50.74 | -1.40% | 1,543,300 |
| Sep 2, 2025 | 51.64 | 51.77 | 50.82 | 51.46 | 51.46 | -0.69% | 1,152,400 |
| Sep 1, 2025 | 52.16 | 52.61 | 51.48 | 51.82 | 51.82 | 0.14% | 1,166,900 |
| Aug 29, 2025 | 52.79 | 53.25 | 51.70 | 51.75 | 51.75 | -1.99% | 2,409,600 |
| Aug 28, 2025 | 51.61 | 52.89 | 51.47 | 52.80 | 52.80 | 2.56% | 2,906,900 |
| Aug 27, 2025 | 50.98 | 51.48 | 50.75 | 51.48 | 51.48 | 0.96% | 1,506,500 |
| Aug 26, 2025 | 51.55 | 52.20 | 50.99 | 50.99 | 50.99 | -1.09% | 23,659,700 |
| Aug 25, 2025 | 51.00 | 51.82 | 50.80 | 51.55 | 51.55 | 1.02% | 2,494,500 |
| Aug 22, 2025 | 50.84 | 51.45 | 50.73 | 51.03 | 51.03 | 0.45% | 3,436,500 |
| Aug 21, 2025 | 52.44 | 52.55 | 50.72 | 50.80 | 50.80 | -3.48% | 3,703,000 |
| Aug 20, 2025 | 51.57 | 52.86 | 51.51 | 52.63 | 52.63 | 1.58% | 2,263,800 |
| Aug 19, 2025 | 52.44 | 52.69 | 51.78 | 51.81 | 51.81 | -2.45% | 1,297,500 |
| Aug 18, 2025 | 52.05 | 53.60 | 51.87 | 53.11 | 53.11 | 1.43% | 2,681,500 |
| Aug 15, 2025 | 53.30 | 53.30 | 52.16 | 52.36 | 52.36 | -1.82% | 1,690,800 |
| Aug 14, 2025 | 54.91 | 54.91 | 53.27 | 53.33 | 53.33 | -3.05% | 2,517,000 |
| Aug 13, 2025 | 56.77 | 57.21 | 54.75 | 55.01 | 55.01 | - | 3,690,100 |
| Aug 12, 2025 | 53.40 | 55.24 | 53.11 | 55.01 | 55.01 | 3.01% | 3,506,000 |
| Aug 11, 2025 | 53.19 | 53.99 | 53.19 | 53.40 | 53.40 | -0.21% | 2,015,400 |
| Aug 8, 2025 | 52.74 | 54.30 | 52.73 | 53.51 | 53.51 | 1.27% | 2,615,700 |
| Aug 7, 2025 | 53.00 | 53.30 | 52.58 | 52.84 | 52.84 | -0.36% | 1,623,600 |
| Aug 6, 2025 | 53.24 | 53.86 | 52.96 | 53.03 | 53.03 | 0.13% | 1,724,900 |
| Aug 5, 2025 | 53.33 | 54.04 | 52.48 | 52.96 | 52.96 | -0.60% | 5,747,700 |
| Aug 4, 2025 | 52.46 | 53.61 | 52.22 | 53.28 | 53.28 | 1.93% | 2,758,300 |
| Aug 1, 2025 | 52.45 | 52.64 | 51.95 | 52.27 | 52.27 | 0.73% | 2,070,300 |
| Jul 31, 2025 | 51.42 | 51.91 | 51.06 | 51.89 | 51.89 | 0.35% | 1,647,400 |
| Jul 30, 2025 | 50.91 | 52.07 | 50.89 | 51.71 | 51.71 | 1.17% | 2,191,200 |
| Jul 29, 2025 | 51.21 | 51.61 | 51.03 | 51.11 | 51.11 | 0.22% | 1,007,800 |
| Jul 28, 2025 | 51.58 | 51.80 | 50.68 | 51.00 | 51.00 | -0.58% | 1,508,500 |
| Jul 25, 2025 | 51.81 | 52.10 | 51.14 | 51.30 | 51.30 | -0.64% | 650,000 |
| Jul 24, 2025 | 52.04 | 52.04 | 51.31 | 51.63 | 51.63 | -0.90% | 2,303,200 |
| Jul 23, 2025 | 51.60 | 52.36 | 51.50 | 52.10 | 52.10 | 0.97% | 1,217,000 |
| Jul 22, 2025 | 52.00 | 53.00 | 51.59 | 51.60 | 51.60 | -0.86% | 1,653,800 |
| Jul 21, 2025 | 51.84 | 52.71 | 51.66 | 52.05 | 52.05 | 0.46% | 1,691,100 |
| Jul 18, 2025 | 51.51 | 52.05 | 51.36 | 51.81 | 51.81 | -0.37% | 2,375,400 |
| Jul 17, 2025 | 51.20 | 52.11 | 50.86 | 52.00 | 52.00 | 0.93% | 2,436,600 |
| Jul 16, 2025 | 52.73 | 52.91 | 51.08 | 51.52 | 51.52 | -2.02% | 1,217,600 |
| Jul 15, 2025 | 52.82 | 53.64 | 52.40 | 52.58 | 52.58 | -0.44% | 1,038,800 |
| Jul 14, 2025 | 52.14 | 53.24 | 51.64 | 52.81 | 52.81 | 0.88% | 7,027,000 |
| Jul 11, 2025 | 52.98 | 53.20 | 51.93 | 52.35 | 52.35 | -1.34% | 1,091,800 |
| Jul 10, 2025 | 52.38 | 53.17 | 52.08 | 53.06 | 53.06 | 0.34% | 2,152,900 |
| Jul 9, 2025 | 54.34 | 54.48 | 52.65 | 52.88 | 52.88 | -2.69% | 2,122,000 |
| Jul 8, 2025 | 55.23 | 55.34 | 54.24 | 54.34 | 54.34 | -1.65% | 1,991,800 |
| Jul 7, 2025 | 56.65 | 56.96 | 54.72 | 55.25 | 55.25 | -2.49% | 2,271,900 |