Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

Porto Seguro S.A. (PSSA3.SA)

Compare

38.32

-0.52

(-1.34%)

At close: February 24 at 6:07:34 PM GMT-3

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	39.02	39.03	38.27	38.32	38.32	1,140,400
Feb 21, 2025	39.13	39.30	38.59	38.84	38.84	2,041,400
Feb 20, 2025	39.40	39.59	38.61	39.14	39.14	2,174,800
Feb 19, 2025	39.20	39.35	38.76	39.35	39.35	1,332,500
Feb 18, 2025	38.96	40.10	38.70	39.39	39.39	1,975,800
Feb 17, 2025	39.37	39.73	38.60	38.95	38.95	3,115,600
Feb 14, 2025	39.28	39.88	38.07	39.29	39.29	5,226,900
Feb 13, 2025	39.80	39.98	39.08	39.49	39.49	3,751,700
Feb 12, 2025	40.48	40.49	39.56	39.86	39.86	3,217,700
Feb 11, 2025	41.75	41.88	41.24	41.45	41.45	1,657,300
Feb 10, 2025	40.76	41.94	40.67	41.65	41.65	1,954,700
Feb 7, 2025	41.30	41.75	40.55	40.75	40.75	2,047,600
Feb 6, 2025	41.69	41.69	40.99	41.30	41.30	2,310,100
Feb 5, 2025	40.71	41.84	40.60	41.69	41.69	1,624,300
Feb 4, 2025	40.70	40.85	40.34	40.71	40.71	1,841,400
Feb 3, 2025	39.98	40.79	39.75	40.71	40.71	1,720,700
Jan 31, 2025	39.89	40.45	39.82	39.99	39.99	1,826,600
Jan 30, 2025	39.00	39.90	39.00	39.89	39.89	1,381,400
Jan 29, 2025	38.50	39.10	38.37	38.86	38.86	1,931,800
Jan 28, 2025	38.34	39.66	38.10	38.50	38.50	2,634,100
Jan 27, 2025	37.89	38.48	37.76	38.35	38.35	2,682,100
Jan 24, 2025	38.12	38.17	37.59	38.00	38.00	1,209,100
Jan 23, 2025	37.97	38.70	37.88	38.12	38.12	2,172,100
Jan 22, 2025	37.93	38.31	37.85	37.90	37.90	1,480,300
Jan 21, 2025	36.70	38.03	36.61	37.90	37.90	2,283,100
Jan 20, 2025	36.50	36.82	36.39	36.70	36.70	1,270,000
Jan 17, 2025	37.48	37.63	36.38	36.77	36.77	2,550,100
Jan 16, 2025	37.50	37.90	37.32	37.32	37.32	1,245,600
Jan 15, 2025	36.69	37.69	36.65	37.68	37.68	1,692,200
Jan 14, 2025	36.58	36.73	36.34	36.59	36.59	1,130,200
Jan 13, 2025	36.43	36.62	35.78	36.53	36.53	1,856,800
Jan 10, 2025	36.57	36.67	36.25	36.42	36.42	1,501,700
Jan 9, 2025	36.30	36.73	36.30	36.58	36.58	917,400
Jan 8, 2025	36.98	37.43	36.50	36.51	36.51	1,599,900
Jan 7, 2025	36.18	37.07	36.08	37.00	37.00	2,352,700
Jan 6, 2025	35.52	36.46	35.44	36.17	36.17	3,674,100
Jan 3, 2025	36.05	36.32	34.77	34.77	34.77	8,731,800
Jan 2, 2025	0.42 Dividend
Jan 2, 2025	36.67	36.67	35.99	36.22	36.22	2,353,300
Dec 30, 2024	36.62	36.86	36.38	36.55	36.13	1,010,700
Dec 27, 2024	36.70	36.98	36.43	36.57	36.15	2,761,100
Dec 26, 2024	37.15	37.29	36.64	36.70	36.28	1,591,000
Dec 23, 2024	37.55	37.59	36.64	37.14	36.71	2,588,700
Dec 20, 2024	37.97	38.01	36.83	37.53	37.10	3,106,900
Dec 19, 2024	38.25	38.25	37.67	37.97	37.53	1,583,900
Dec 18, 2024	38.23	39.14	37.66	37.99	37.55	3,016,700
Dec 17, 2024	38.67	38.69	37.94	38.24	37.80	3,715,600
Dec 16, 2024	38.74	39.05	38.04	38.25	37.81	2,298,500
Dec 13, 2024	39.81	39.86	38.51	38.65	38.21	2,216,500
Dec 12, 2024	40.19	40.81	39.61	39.78	39.32	2,404,800
Dec 11, 2024	39.00	40.54	38.99	40.22	39.76	3,105,400
Dec 10, 2024	39.33	39.56	38.87	38.99	38.54	1,771,200
Dec 9, 2024	39.60	39.60	38.81	39.00	38.55	3,540,800
Dec 6, 2024	39.51	39.69	39.03	39.20	38.75	1,714,300
Dec 5, 2024	39.90	40.22	39.37	39.70	39.24	2,201,900
Dec 4, 2024	39.13	40.03	39.06	39.90	39.44	3,248,000
Dec 3, 2024	37.88	39.04	37.88	39.04	38.59	2,806,800
Dec 2, 2024	37.84	37.99	37.36	37.89	37.45	2,516,100
Nov 29, 2024	37.53	37.86	36.98	37.84	37.40	1,932,900
Nov 28, 2024	38.15	38.15	37.37	37.53	37.10	935,300
Nov 27, 2024	39.08	39.31	38.15	38.15	37.71	1,231,000
Nov 26, 2024	38.60	39.34	38.44	38.93	38.48	1,262,600
Nov 25, 2024	38.42	38.80	38.33	38.60	38.16	1,318,000
Nov 22, 2024	38.52	38.60	38.16	38.55	38.11	1,099,300
Nov 21, 2024	38.91	38.91	38.40	38.45	38.01	1,213,300
Nov 19, 2024	38.92	39.16	38.62	38.92	38.47	1,146,100
Nov 18, 2024	38.82	38.85	38.19	38.77	38.32	1,522,200
Nov 14, 2024	38.77	38.80	38.11	38.58	38.14	1,430,700
Nov 13, 2024	39.21	39.45	38.69	38.77	38.32	1,825,200
Nov 12, 2024	39.11	39.78	38.86	39.21	38.76	5,128,200
Nov 11, 2024	38.81	39.09	38.45	38.57	38.13	2,430,200
Nov 8, 2024	38.14	38.69	37.98	38.58	38.14	2,987,100
Nov 7, 2024	38.46	38.71	38.09	38.36	37.92	2,240,500
Nov 6, 2024	38.09	38.66	37.71	38.46	38.02	1,677,400
Nov 5, 2024	37.64	38.18	37.41	38.10	37.66	1,192,200
Nov 4, 2024	38.22	38.24	37.34	37.60	37.17	2,195,900
Nov 1, 2024	37.92	38.29	37.68	38.00	37.56	2,724,300
Oct 31, 2024	38.61	39.08	38.02	38.15	37.71	2,415,600
Oct 30, 2024	38.56	38.94	38.50	38.75	38.30	1,553,000
Oct 29, 2024	38.63	38.86	38.41	38.49	38.05	1,130,900
Oct 28, 2024	38.31	38.91	38.21	38.61	38.17	1,419,200
Oct 25, 2024	38.38	38.45	38.12	38.34	37.90	996,900
Oct 24, 2024	37.86	38.47	37.56	38.40	37.96	3,074,800
Oct 23, 2024	37.00	37.89	36.98	37.83	37.39	3,097,000
Oct 22, 2024	36.92	37.70	36.78	37.30	36.87	2,977,200
Oct 21, 2024	36.90	37.06	36.52	36.78	36.36	2,392,600
Oct 18, 2024	37.10	37.30	36.58	36.91	36.49	1,816,100
Oct 17, 2024	37.09	37.18	36.66	37.00	36.57	1,850,700
Oct 16, 2024	36.95	37.47	36.78	37.22	36.79	2,278,900
Oct 15, 2024	36.60	36.95	36.50	36.95	36.52	1,454,100
Oct 14, 2024	36.41	36.80	36.16	36.61	36.19	2,815,400
Oct 11, 2024	36.55	36.86	35.45	36.26	35.84	4,678,200
Oct 10, 2024	37.05	37.08	36.58	36.84	36.42	3,555,500
Oct 9, 2024	37.32	37.32	36.66	36.90	36.48	1,546,000
Oct 8, 2024	37.20	37.42	37.16	37.34	36.91	1,569,900
Oct 7, 2024	37.50	37.50	36.93	37.20	36.77	1,096,500
Oct 4, 2024	36.99	37.55	36.71	37.50	37.07	2,086,000
Oct 3, 2024	37.01	37.21	36.74	36.99	36.56	2,216,600
Oct 2, 2024	36.33	37.24	36.25	37.19	36.76	2,687,500
Oct 1, 2024	36.98	36.98	35.83	36.33	35.91	2,609,300
Sep 30, 2024	0.41 Dividend
Sep 30, 2024	36.75	37.09	36.38	36.46	36.04	1,836,200
Sep 27, 2024	36.27	36.48	36.05	36.45	35.63	1,442,000
Sep 26, 2024	36.01	36.38	35.91	36.29	35.47	1,881,700
Sep 25, 2024	35.96	36.34	35.76	35.89	35.08	1,563,800
Sep 24, 2024	35.83	36.10	35.40	35.92	35.11	1,876,100
Sep 23, 2024	35.44	36.00	35.23	35.82	35.01	2,459,000
Sep 20, 2024	36.44	36.74	35.49	35.57	34.77	3,639,300
Sep 19, 2024	35.75	36.18	35.45	35.60	34.79	1,798,600
Sep 18, 2024	34.81	36.18	34.62	35.80	34.99	2,524,200
Sep 17, 2024	34.89	34.94	34.39	34.72	33.93	909,300
Sep 16, 2024	34.84	35.03	34.73	34.94	34.15	783,600
Sep 13, 2024	34.80	35.09	34.74	34.91	34.12	1,883,600
Sep 12, 2024	34.32	34.71	34.03	34.71	33.92	1,278,800
Sep 11, 2024	34.50	34.78	34.19	34.38	33.60	1,275,400
Sep 10, 2024	34.26	34.78	33.70	34.51	33.73	1,500,900
Sep 9, 2024	34.54	34.62	34.26	34.32	33.54	746,800
Sep 6, 2024	35.00	35.01	34.29	34.54	33.76	737,600
Sep 5, 2024	34.90	35.03	34.54	35.01	34.22	1,052,100
Sep 4, 2024	34.80	35.04	34.50	34.84	34.05	1,687,900
Sep 3, 2024	34.65	35.06	34.59	34.74	33.95	1,442,700
Sep 2, 2024	34.00	34.93	33.82	34.79	34.00	1,570,500
Aug 30, 2024	33.76	34.06	33.50	34.06	33.29	1,297,100
Aug 29, 2024	33.76	33.86	33.33	33.77	33.01	1,241,500
Aug 28, 2024	33.85	33.93	33.53	33.87	33.10	854,300
Aug 27, 2024	33.97	34.32	33.81	33.89	33.12	1,200,900
Aug 26, 2024	34.14	34.14	33.77	34.00	33.23	802,600
Aug 23, 2024	33.45	34.45	33.44	34.14	33.37	1,810,000
Aug 22, 2024	33.23	33.44	33.02	33.37	32.62	1,209,700
Aug 21, 2024	33.03	33.41	32.91	33.24	32.49	1,079,000
Aug 20, 2024	32.80	33.31	32.80	33.03	32.28	1,056,200
Aug 19, 2024	32.70	32.90	32.44	32.85	32.11	1,056,200
Aug 16, 2024	33.03	33.48	32.62	32.74	32.00	1,114,500
Aug 15, 2024	32.85	33.21	32.71	33.03	32.28	1,472,100
Aug 14, 2024	32.89	33.09	32.57	32.86	32.12	1,718,400
Aug 13, 2024	32.27	33.15	32.09	32.84	32.10	2,678,100
Aug 12, 2024	31.01	31.62	30.82	31.50	30.79	1,326,000
Aug 9, 2024	30.70	31.18	30.55	31.18	30.47	1,521,300
Aug 8, 2024	30.50	30.83	30.30	30.82	30.12	1,407,700
Aug 7, 2024	30.68	30.94	30.54	30.73	30.03	816,500
Aug 6, 2024	30.51	30.89	30.38	30.75	30.05	1,032,400
Aug 5, 2024	30.39	30.65	30.15	30.65	29.96	1,110,600
Aug 2, 2024	30.60	30.95	30.51	30.76	30.06	1,800,100
Aug 1, 2024	30.70	30.96	30.65	30.85	30.15	1,539,000
Jul 31, 2024	30.20	30.75	30.20	30.60	29.91	4,638,000
Jul 30, 2024	30.27	30.29	30.01	30.23	29.55	1,142,500
Jul 29, 2024	30.21	30.28	29.97	30.27	29.59	1,027,100
Jul 26, 2024	30.26	30.38	30.03	30.21	29.53	2,533,700
Jul 25, 2024	30.01	30.35	29.91	30.10	29.42	943,200
Jul 24, 2024	30.16	30.25	29.96	30.00	29.32	759,400
Jul 23, 2024	30.47	30.65	30.00	30.20	29.52	1,098,700
Jul 22, 2024	30.30	30.40	30.17	30.40	29.71	1,194,400
Jul 19, 2024	31.05	31.06	30.24	30.31	29.62	915,500
Jul 18, 2024	31.00	31.03	30.67	30.93	30.23	2,444,800
Jul 17, 2024	30.63	30.86	30.63	30.85	30.15	852,200
Jul 16, 2024	30.74	30.95	30.63	30.63	29.94	1,281,800
Jul 15, 2024	30.66	30.90	30.32	30.75	30.05	1,056,700
Jul 12, 2024	29.61	30.85	29.60	30.70	30.01	2,389,200
Jul 11, 2024	29.45	29.60	29.31	29.57	28.90	3,028,500
Jul 10, 2024	29.35	29.63	29.17	29.44	28.77	1,044,600
Jul 9, 2024	29.59	29.59	29.30	29.40	28.73	1,207,800
Jul 8, 2024	29.90	29.90	29.38	29.59	28.92	1,442,300
Jul 5, 2024	30.23	30.33	29.73	29.90	29.22	1,208,800
Jul 4, 2024	30.06	30.47	30.01	30.14	29.46	695,300
Jul 3, 2024	30.29	30.48	30.03	30.06	29.38	1,032,400
Jul 2, 2024	30.61	30.63	30.05	30.38	29.69	1,667,600
Jul 1, 2024	0.09 Dividend
Jul 1, 2024	30.70	30.79	30.41	30.57	29.88	833,600
Jun 28, 2024	31.02	31.16	30.82	30.95	30.16	979,000
Jun 27, 2024	30.66	30.93	30.50	30.93	30.14	1,498,000
Jun 26, 2024	30.50	30.57	30.16	30.57	29.79	1,885,600
Jun 25, 2024	30.50	30.50	30.08	30.45	29.67	595,800
Jun 24, 2024	29.87	30.67	29.68	30.38	29.60	2,023,000
Jun 21, 2024	29.50	29.86	29.42	29.75	28.99	2,156,000
Jun 20, 2024	29.33	29.58	29.18	29.50	28.75	1,661,500
Jun 19, 2024	29.24	29.38	29.04	29.31	28.56	1,397,600
Jun 18, 2024	29.50	29.50	29.00	29.25	28.50	2,557,500
Jun 17, 2024	29.70	29.86	29.30	29.38	28.63	1,171,900
Jun 14, 2024	29.75	29.75	29.22	29.63	28.87	1,477,700
Jun 13, 2024	29.34	29.71	29.26	29.66	28.90	1,361,200
Jun 12, 2024	30.15	30.23	29.49	29.59	28.83	1,209,700
Jun 11, 2024	29.74	30.13	29.71	30.09	29.32	1,370,800
Jun 10, 2024	29.92	29.99	29.55	29.80	29.04	1,045,300
Jun 7, 2024	30.11	30.12	29.70	29.92	29.15	935,600
Jun 6, 2024	30.02	30.35	29.78	30.12	29.35	1,331,900
Jun 5, 2024	30.19	30.41	29.94	30.02	29.25	814,200
Jun 4, 2024	30.02	30.31	29.77	30.16	29.39	1,173,600
Jun 3, 2024	30.38	30.53	29.53	30.14	29.37	1,727,800
May 31, 2024	30.83	31.09	30.15	30.35	29.57	2,845,700
May 29, 2024	30.18	30.40	29.89	30.29	29.52	1,389,600
May 28, 2024	30.67	30.67	29.95	30.09	29.32	1,369,500
May 27, 2024	30.45	30.58	29.97	30.30	29.52	1,031,100
May 24, 2024	30.30	30.54	30.21	30.45	29.67	1,433,300
May 23, 2024	30.00	30.20	29.49	30.20	29.43	3,784,900
May 22, 2024	31.10	31.11	29.89	30.00	29.23	2,254,300
May 21, 2024	31.20	31.35	30.90	31.26	30.46	999,500
May 20, 2024	31.36	31.64	30.95	31.20	30.40	1,801,400
May 17, 2024	30.83	31.57	30.76	31.33	30.53	5,261,500
May 16, 2024	31.09	31.70	30.60	30.91	30.12	2,633,700
May 15, 2024	29.63	31.48	29.38	31.25	30.45	8,888,900
May 14, 2024	28.10	28.57	28.06	28.57	27.84	2,330,300
May 13, 2024	28.48	28.65	28.10	28.10	27.38	1,535,500
May 10, 2024	28.80	29.10	28.53	28.53	27.80	1,526,900
May 9, 2024	29.49	29.49	28.69	28.77	28.03	2,643,000
May 8, 2024	29.37	29.74	29.26	29.49	28.74	6,264,100
May 7, 2024	29.91	29.92	29.19	29.47	28.72	3,329,200
May 6, 2024	29.77	30.15	29.71	29.80	29.04	1,484,600
May 3, 2024	30.11	30.23	29.78	29.94	29.17	3,242,800
May 2, 2024	30.21	30.21	29.62	29.87	29.11	2,063,300
Apr 30, 2024	30.00	30.22	29.88	29.96	29.19	1,417,700
Apr 29, 2024	30.40	30.41	29.72	30.06	29.29	1,794,800
Apr 26, 2024	29.95	30.43	29.95	30.30	29.52	2,454,600
Apr 25, 2024	29.65	30.09	29.54	29.94	29.17	2,578,400
Apr 24, 2024	29.25	29.86	29.12	29.64	28.88	2,072,900
Apr 23, 2024	29.48	29.52	29.16	29.25	28.50	2,079,800
Apr 22, 2024	29.72	29.89	29.37	29.53	28.77	1,020,900
Apr 19, 2024	29.54	29.84	29.41	29.62	28.86	2,073,600
Apr 18, 2024	29.71	29.85	29.39	29.63	28.87	1,293,200
Apr 17, 2024	29.90	30.15	29.61	29.71	28.95	1,743,200
Apr 16, 2024	30.19	30.30	29.85	29.89	29.13	1,621,000
Apr 15, 2024	30.43	30.75	30.32	30.39	29.61	2,253,700
Apr 12, 2024	30.90	31.18	30.45	30.64	29.86	1,647,200
Apr 11, 2024	30.98	31.08	30.62	31.00	30.21	1,328,800
Apr 10, 2024	31.14	31.27	30.91	30.98	30.19	1,419,400
Apr 9, 2024	31.40	31.52	30.87	31.15	30.35	966,300
Apr 8, 2024	31.50	31.50	31.02	31.31	30.51	943,100
Apr 5, 2024	31.50	31.70	31.21	31.30	30.50	951,800
Apr 4, 2024	31.32	31.89	31.24	31.50	30.69	1,194,400
Apr 3, 2024	31.20	31.45	30.84	31.39	30.59	1,359,000
Apr 2, 2024	30.75	31.34	30.73	31.20	30.40	1,572,700
Apr 1, 2024	0.09 Dividend
Apr 1, 2024	30.89	31.10	30.73	30.86	30.07	1,382,700
Mar 28, 2024	31.52	31.63	31.21	31.28	30.39	1,027,600
Mar 27, 2024	31.25	31.69	31.12	31.55	30.65	1,361,000
Mar 26, 2024	30.94	31.41	30.94	31.15	30.26	981,700
Mar 25, 2024	30.95	31.20	30.76	30.93	30.05	722,300
Mar 22, 2024	31.25	31.29	30.79	30.95	30.07	711,600
Mar 21, 2024	31.74	31.74	31.02	31.32	30.43	1,262,100
Mar 20, 2024	31.48	31.85	31.48	31.60	30.70	2,134,700
Mar 19, 2024	30.95	31.45	30.90	31.37	30.48	1,664,200
Mar 18, 2024	30.75	31.12	30.52	30.95	30.07	1,447,400
Mar 15, 2024	30.90	31.02	30.60	30.75	29.87	1,322,600
Mar 14, 2024	30.79	31.01	30.60	30.83	29.95	1,378,400
Mar 13, 2024	31.16	31.17	30.60	30.68	29.81	1,369,000
Mar 12, 2024	31.00	31.32	30.48	31.16	30.27	1,476,700
Mar 11, 2024	31.11	31.30	30.71	30.96	30.08	1,157,400
Mar 8, 2024	30.72	31.25	30.24	31.10	30.21	2,126,600
Mar 7, 2024	30.20	30.88	30.04	30.87	29.99	3,401,300
Mar 6, 2024	28.74	29.44	28.55	29.23	28.40	2,566,200
Mar 5, 2024	28.50	28.74	28.35	28.74	27.92	1,014,700
Mar 4, 2024	28.74	28.85	28.31	28.50	27.69	1,887,900
Mar 1, 2024	28.57	28.64	28.25	28.61	27.79	2,157,900
Feb 29, 2024	29.17	29.17	28.31	28.56	27.75	2,542,600
Feb 28, 2024	27.85	29.44	27.84	29.18	28.35	7,607,900
Feb 27, 2024	26.83	27.72	26.77	27.54	26.76	2,511,800
Feb 26, 2024	26.75	26.93	26.65	26.70	25.94	1,424,200

CXSE3.SA Caixa Seguridade Participações S.A.

15.53

-0.70%

BBSE3.SA BB Seguridade Participações S.A.

37.49

+1.24%

BBSEY BB Seguridade Participações S.A.

6.75

+0.75%

BERK34.SA Berkshire Hathaway Inc.

144.20

+5.17%

BRK-B Berkshire Hathaway Inc.

498.42

+4.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porto Seguro S.A. (PSSA3.SA)

Related Tickers