Porto Seguro S.A. (BVMF:PSSA3)
Brazil
· Delayed Price · Currency is BRL 48.86
-1.24 (-2.48%)
Sep 26, 2025, 5:07 PM GMT-3
Porto Seguro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.00 | 50.07 | 48.69 | 48.86 | 48.86 | -2.48% | 2,537,400 |
| Sep 25, 2025 | 51.32 | 51.76 | 49.97 | 50.10 | 49.57 | -2.13% | 2,242,500 |
| Sep 24, 2025 | 51.08 | 51.51 | 50.73 | 51.19 | 50.64 | 0.27% | 1,926,100 |
| Sep 23, 2025 | 51.80 | 51.88 | 50.78 | 51.05 | 50.51 | -0.33% | 1,457,700 |
| Sep 22, 2025 | 51.37 | 51.38 | 50.72 | 51.22 | 50.67 | -0.91% | 1,490,200 |
| Sep 19, 2025 | 51.28 | 51.98 | 51.18 | 51.69 | 51.14 | 1.00% | 2,508,000 |
| Sep 18, 2025 | 50.58 | 51.50 | 50.58 | 51.18 | 50.63 | 0.55% | 1,332,600 |
| Sep 17, 2025 | 50.56 | 51.36 | 50.23 | 50.90 | 50.36 | 0.67% | 1,966,700 |
| Sep 16, 2025 | 50.44 | 50.73 | 50.15 | 50.56 | 50.02 | 0.52% | 1,566,600 |
| Sep 15, 2025 | 50.10 | 50.58 | 50.00 | 50.30 | 49.76 | 0.44% | 1,364,200 |
| Sep 12, 2025 | 49.76 | 50.48 | 49.70 | 50.08 | 49.55 | -0.67% | 924,300 |
| Sep 11, 2025 | 50.57 | 51.05 | 50.10 | 50.42 | 49.88 | -0.30% | 1,938,900 |
| Sep 10, 2025 | 49.90 | 50.97 | 49.90 | 50.57 | 50.03 | 1.06% | 2,232,700 |
| Sep 9, 2025 | 50.05 | 50.10 | 49.35 | 50.04 | 49.51 | -0.02% | 1,772,100 |
| Sep 8, 2025 | 50.78 | 51.05 | 49.94 | 50.05 | 49.52 | -1.77% | 1,919,500 |
| Sep 5, 2025 | 51.44 | 52.00 | 50.85 | 50.95 | 50.41 | -0.95% | 1,961,500 |
| Sep 4, 2025 | 50.87 | 51.97 | 50.87 | 51.44 | 50.89 | 1.38% | 2,195,700 |
| Sep 3, 2025 | 51.46 | 51.67 | 50.73 | 50.74 | 50.20 | -1.40% | 1,543,300 |
| Sep 2, 2025 | 51.64 | 51.77 | 50.82 | 51.46 | 50.91 | -0.69% | 1,152,400 |
| Sep 1, 2025 | 52.16 | 52.61 | 51.48 | 51.82 | 51.27 | 0.14% | 1,166,900 |
| Aug 29, 2025 | 52.79 | 53.25 | 51.70 | 51.75 | 51.20 | -1.99% | 2,409,600 |
| Aug 28, 2025 | 51.61 | 52.89 | 51.47 | 52.80 | 52.24 | 2.56% | 2,906,900 |
| Aug 27, 2025 | 50.98 | 51.48 | 50.75 | 51.48 | 50.93 | 0.96% | 1,506,500 |
| Aug 26, 2025 | 51.55 | 52.20 | 50.99 | 50.99 | 50.45 | -1.09% | 23,659,700 |
| Aug 25, 2025 | 51.00 | 51.82 | 50.80 | 51.55 | 51.00 | 1.02% | 2,494,500 |
| Aug 22, 2025 | 50.84 | 51.45 | 50.73 | 51.03 | 50.49 | 0.45% | 3,436,500 |
| Aug 21, 2025 | 52.44 | 52.55 | 50.72 | 50.80 | 50.26 | -3.48% | 3,703,000 |
| Aug 20, 2025 | 51.57 | 52.86 | 51.51 | 52.63 | 52.07 | 1.58% | 2,263,800 |
| Aug 19, 2025 | 52.44 | 52.69 | 51.78 | 51.81 | 51.26 | -2.45% | 1,297,500 |
| Aug 18, 2025 | 52.05 | 53.60 | 51.87 | 53.11 | 52.54 | 1.43% | 2,681,500 |
| Aug 15, 2025 | 53.30 | 53.30 | 52.16 | 52.36 | 51.80 | -1.82% | 1,690,800 |
| Aug 14, 2025 | 54.91 | 54.91 | 53.27 | 53.33 | 52.76 | -3.05% | 2,517,000 |
| Aug 13, 2025 | 56.77 | 57.21 | 54.75 | 55.01 | 54.42 | - | 3,690,100 |
| Aug 12, 2025 | 53.40 | 55.24 | 53.11 | 55.01 | 54.42 | 3.01% | 3,506,000 |
| Aug 11, 2025 | 53.19 | 53.99 | 53.19 | 53.40 | 52.83 | -0.21% | 2,015,400 |
| Aug 8, 2025 | 52.74 | 54.30 | 52.73 | 53.51 | 52.94 | 1.27% | 2,615,700 |
| Aug 7, 2025 | 53.00 | 53.30 | 52.58 | 52.84 | 52.28 | -0.36% | 1,623,600 |
| Aug 6, 2025 | 53.24 | 53.86 | 52.96 | 53.03 | 52.46 | 0.13% | 1,724,900 |
| Aug 5, 2025 | 53.33 | 54.04 | 52.48 | 52.96 | 52.40 | -0.60% | 5,747,700 |
| Aug 4, 2025 | 52.46 | 53.61 | 52.22 | 53.28 | 52.71 | 1.93% | 2,758,300 |
| Aug 1, 2025 | 52.45 | 52.64 | 51.95 | 52.27 | 51.71 | 0.73% | 2,070,300 |
| Jul 31, 2025 | 51.42 | 51.91 | 51.06 | 51.89 | 51.34 | 0.35% | 1,647,400 |
| Jul 30, 2025 | 50.91 | 52.07 | 50.89 | 51.71 | 51.16 | 1.17% | 2,191,200 |
| Jul 29, 2025 | 51.21 | 51.61 | 51.03 | 51.11 | 50.57 | 0.22% | 1,007,800 |
| Jul 28, 2025 | 51.58 | 51.80 | 50.68 | 51.00 | 50.46 | -0.58% | 1,508,500 |
| Jul 25, 2025 | 51.81 | 52.10 | 51.14 | 51.30 | 50.75 | -0.64% | 650,000 |
| Jul 24, 2025 | 52.04 | 52.04 | 51.31 | 51.63 | 51.08 | -0.90% | 2,303,200 |
| Jul 23, 2025 | 51.60 | 52.36 | 51.50 | 52.10 | 51.54 | 0.97% | 1,217,000 |
| Jul 22, 2025 | 52.00 | 53.00 | 51.59 | 51.60 | 51.05 | -0.86% | 1,653,800 |
| Jul 21, 2025 | 51.84 | 52.71 | 51.66 | 52.05 | 51.50 | 0.46% | 1,691,100 |