Porto Sudeste do Brasil S.A. (BVMF:PSVM11)
Brazil · Delayed Price · Currency is BRL 10.09
+0.29 (2.96%)
Last updated: Oct 29, 2026, 5:50 PM GMT-3
Porto Sudeste do Brasil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 2.96% | 200 |
| Oct 28, 2026 | 10.11 | 10.11 | 9.80 | 9.80 | 9.80 | 8.77% | 1,200 |
| Oct 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -11.67% | 100 |
| Oct 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -19.05% | 800 |
| Oct 23, 2026 | 14.00 | 14.00 | 12.20 | 12.60 | 12.60 | -10.00% | 400 |
| Oct 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 200 |
| Oct 16, 2026 | 10.20 | 14.00 | 10.20 | 14.00 | 14.00 | 32.08% | 1,100 |
| Oct 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -23.74% | 200 |
| Oct 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 200 |
| Oct 5, 2026 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | -9.68% | 200 |
| Oct 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 200 |
| Oct 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.39% | 400 |
| Sep 14, 2026 | 15.89 | 16.00 | 15.88 | 15.88 | 15.88 | -0.75% | 300 |
| Sep 1, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 4,000 |
| Aug 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.27% | 200 |
| Aug 21, 2026 | 15.00 | 16.89 | 15.00 | 16.89 | 16.89 | 20.64% | 500 |
| Aug 20, 2026 | 11.00 | 14.00 | 11.00 | 14.00 | 14.00 | 32.83% | 809,900 |
| Aug 19, 2026 | 10.39 | 10.54 | 10.39 | 10.54 | 10.54 | 10.95% | 400 |
| Aug 18, 2026 | 9.01 | 9.50 | 9.00 | 9.50 | 9.50 | -4.90% | 300 |
| Aug 13, 2026 | 8.85 | 9.99 | 8.85 | 9.99 | 9.99 | 13.52% | 1,100 |
| Aug 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6.02% | 500 |
| Aug 10, 2026 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 10.67% | 500 |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 500 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 1,000 |
| Jul 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 300 |
| Jul 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 300 |
| Jul 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 300 |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10,000 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,800 |
| Jun 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,000 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 800 |
| Jun 12, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 2,000 |
| Jun 11, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 100 |
| Jun 10, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.14% | 3,700 |
| Jun 9, 2026 | 8.50 | 8.50 | 7.00 | 7.00 | 7.00 | -17.65% | 600 |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 100 |
| Jun 3, 2026 | 7.00 | 8.50 | 7.00 | 8.00 | 8.00 | 14.29% | 400 |
| Jun 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9,200 |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 800 |
| May 28, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 7.14% | 1,600 |
| May 27, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 7,700 |
| May 21, 2026 | 6.52 | 7.00 | 6.52 | 7.00 | 7.00 | 65.88% | 4,300 |
| May 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -13.88% | 100 |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -18.60% | 100 |
| May 6, 2026 | 7.20 | 7.20 | 6.02 | 6.02 | 6.02 | 0.17% | 300 |
| May 5, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.45% | 100 |
| May 4, 2026 | 5.00 | 5.99 | 5.00 | 5.99 | 5.98 | 27.45% | 2,700 |