São Paulo - Delayed Quote
BRL
Porto Seguro S.A. (PSSA3.SA)
46.42
+0.77
(+1.69%)
As of 3:44:12 PM GMT-3. Market Open.
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
45.98
46.50
45.61
46.49
46.49
1,406,200
Nov 9, 2026
44.46
45.65
44.46
45.65
45.65
2,310,300
Nov 6, 2026
43.88
44.55
43.24
44.35
44.35
1,667,400
Nov 5, 2026
44.00
44.48
42.36
43.71
43.71
4,932,600
Nov 4, 2026
44.70
45.63
44.34
44.89
44.89
3,299,600
Nov 3, 2026
44.53
44.75
43.90
44.33
44.33
3,465,000
Oct 30, 2026
45.70
45.80
44.75
44.75
44.75
1,789,300
Oct 29, 2026
46.90
47.28
45.71
45.86
45.86
2,604,500
Oct 28, 2026
48.09
48.32
46.67
46.70
46.70
4,672,500
Oct 27, 2026
48.35
49.25
47.12
48.10
48.10
3,262,300
Oct 26, 2026
47.88
48.99
45.39
48.18
48.18
7,231,800
Oct 23, 2026
52.03
52.03
51.10
51.58
51.58
1,807,500
Oct 22, 2026
51.34
51.83
51.20
51.70
51.70
1,735,600
Oct 21, 2026
52.80
52.98
51.70
51.73
51.73
2,170,000
Oct 20, 2026
51.87
52.62
51.47
52.62
52.62
2,331,800
Oct 19, 2026
53.21
53.46
50.93
51.41
51.41
1,774,800
Oct 16, 2026
52.70
53.16
52.33
53.07
53.07
1,254,900
Oct 15, 2026
52.49
53.52
52.19
52.74
52.74
998,700
Oct 14, 2026
52.46
53.56
51.95
53.05
53.05
4,000,200
Oct 13, 2026
52.87
53.32
52.36
52.76
52.76
1,743,900
Oct 9, 2026
53.56
53.89
53.01
53.16
53.16
1,837,100
Oct 8, 2026
52.65
53.97
52.50
53.56
53.56
2,694,200
Oct 7, 2026
52.46
52.96
52.05
52.65
52.65
4,358,200
Oct 6, 2026
51.54
53.47
51.54
52.46
52.46
2,092,000
Oct 5, 2026
50.91
52.44
49.12
51.54
51.54
5,344,100
Oct 2, 2026
48.39
49.50
48.21
49.47
49.47
1,798,300
Oct 1, 2026
47.78
47.87
46.90
47.66
47.66
1,749,700
Sep 30, 2026
47.78
47.83
46.84
47.29
47.29
3,652,200
Sep 29, 2026
47.00
47.08
46.58
46.98
46.98
1,312,100
Sep 28, 2026
47.00
47.33
46.70
47.00
47.00
1,569,200
Sep 25, 2026
47.07
47.40
46.72
47.09
47.09
1,045,900
Sep 24, 2026
0.520657
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
47.69
47.93
46.92
47.04
47.04
1,173,100
Sep 23, 2026
48.15
48.27
47.52
48.10
47.58
1,530,800
Sep 22, 2026
49.25
49.56
48.03
48.43
47.91
2,493,100
Sep 21, 2026
49.59
49.70
48.75
49.46
48.92
1,337,000
Sep 18, 2026
49.30
49.30
48.42
49.11
48.58
1,565,500
Sep 17, 2026
50.00
50.17
49.22
49.42
48.89
1,721,600
Sep 16, 2026
50.08
50.53
49.75
49.87
49.33
1,202,000
Sep 15, 2026
50.47
50.62
49.74
50.45
49.90
804,200
Sep 14, 2026
50.01
50.29
49.10
50.04
49.50
996,100
Sep 11, 2026
51.24
51.50
50.44
50.67
50.12
1,358,000
Sep 10, 2026
50.40
51.50
50.12
51.30
50.74
2,551,300
Sep 9, 2026
50.62
50.89
50.22
50.80
50.25
1,297,900
Sep 8, 2026
52.00
52.34
50.88
51.15
50.60
2,585,700
Sep 4, 2026
51.20
51.67
50.31
51.66
51.10
1,392,200
Sep 3, 2026
51.38
52.41
51.07
51.24
50.69
2,417,900
Sep 2, 2026
49.43
51.31
49.43
50.99
50.44
2,192,800
Sep 1, 2026
49.12
49.86
49.05
49.42
48.89
1,651,800
Aug 31, 2026
48.87
49.44
48.35
49.08
48.55
2,297,600
Aug 28, 2026
48.34
48.91
48.14
48.87
48.34
1,102,100
Aug 27, 2026
48.54
48.65
48.07
48.34
47.82
796,300
Aug 26, 2026
48.42
49.36
48.30
48.54
48.01
1,161,700
Aug 25, 2026
47.71
48.47
47.41
48.24
47.72
1,445,600
Aug 24, 2026
46.31
47.77
46.12
47.59
47.07
1,340,600
Aug 21, 2026
46.75
47.23
46.57
46.57
46.07
1,426,900
Aug 20, 2026
46.42
47.70
46.12
46.53
46.03
1,539,300
Aug 19, 2026
47.95
48.25
46.46
46.50
46.00
2,348,200
Aug 18, 2026
47.51
48.04
47.25
47.80
47.28
1,814,600
Aug 17, 2026
47.55
48.00
46.98
47.52
47.01
2,144,800
Aug 14, 2026
46.59
46.82
45.90
46.58
46.08
2,050,400
Aug 13, 2026
47.99
48.20
46.52
46.75
46.24
2,900,400
Aug 12, 2026
48.38
48.82
47.92
48.05
47.53
1,801,100
Aug 11, 2026
49.70
49.87
48.35
48.39
47.87
2,116,500
Aug 10, 2026
50.50
50.93
49.53
49.70
49.16
1,841,700
Aug 7, 2026
52.25
52.39
49.77
50.42
49.87
3,879,600
Aug 6, 2026
53.20
53.44
52.25
52.65
52.08
1,270,000
Aug 5, 2026
54.20
54.68
53.23
53.48
52.90
1,328,900
Aug 4, 2026
54.08
54.74
53.71
54.25
53.66
1,283,700
Aug 3, 2026
54.98
55.23
54.00
54.00
53.42
1,187,600
Jul 31, 2026
54.64
55.29
53.70
54.70
54.11
1,298,000
Jul 30, 2026
54.20
54.44
53.85
54.35
53.76
1,209,600
Jul 29, 2026
55.01
55.20
53.35
53.81
53.23
1,426,700
Jul 28, 2026
55.00
55.32
54.51
54.91
54.32
999,200
Jul 27, 2026
54.48
54.66
52.89
54.29
53.70
1,374,200
Jul 24, 2026
54.87
55.32
54.60
54.78
54.19
1,297,100
Jul 23, 2026
54.93
55.50
54.76
55.18
54.58
607,500
Jul 22, 2026
53.83
55.55
53.51
55.45
54.85
1,310,200
Jul 21, 2026
54.13
54.19
52.85
53.48
52.90
1,382,400
Jul 20, 2026
55.14
55.29
54.20
54.20
53.61
1,127,500
Jul 17, 2026
55.23
55.32
54.73
55.14
54.54
1,862,300
Jul 16, 2026
54.94
55.38
54.47
55.22
54.62
704,200
Jul 15, 2026
54.29
55.41
54.06
55.22
54.62
1,278,900
Jul 14, 2026
54.04
54.77
53.91
54.29
53.70
999,700
Jul 13, 2026
54.66
54.96
53.77
54.04
53.46
912,700
Jul 10, 2026
53.95
54.97
53.19
54.97
54.37
1,680,200
Jul 9, 2026
52.44
53.50
52.44
53.35
52.77
1,380,800
Jul 8, 2026
51.50
52.91
51.33
52.50
51.93
1,822,400
Jul 7, 2026
53.42
53.47
51.32
51.50
50.94
2,048,800
Jul 6, 2026
53.81
54.04
53.21
53.40
52.82
1,678,900
Jul 3, 2026
53.57
54.43
53.34
54.19
53.60
1,425,000
Jul 2, 2026
53.26
53.62
52.83
53.46
52.88
977,000
Jul 1, 2026
52.36
53.24
51.50
52.97
52.40
1,284,100
Jun 30, 2026
53.01
53.23
52.54
52.92
52.35
1,279,300
Jun 29, 2026
53.20
53.51
52.62
53.30
52.72
723,200
Jun 26, 2026
52.64
53.54
52.35
53.26
52.68
1,192,300
Jun 25, 2026
52.52
53.08
52.37
52.60
52.03
1,085,300
Jun 24, 2026
51.98
52.68
51.66
52.38
51.81
1,321,500
Jun 23, 2026
0.512804
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
52.81
52.81
52.03
52.19
51.63
1,016,100
Jun 22, 2026
52.65
53.52
52.51
53.24
52.16
1,809,600
Jun 19, 2026
52.49
53.25
52.15
52.50
51.43
1,413,100
Jun 18, 2026
51.56
52.74
51.38
52.48
51.41
1,802,500
Jun 17, 2026
50.36
52.14
50.01
51.55
50.50
1,533,300
Jun 16, 2026
49.76
50.71
49.65
50.56
49.53
810,800
Jun 15, 2026
50.99
51.41
49.77
49.95
48.93
1,144,900
Jun 12, 2026
49.39
50.59
49.17
50.49
49.46
1,180,700
Jun 11, 2026
48.60
49.65
47.93
49.51
48.50
1,824,900
Jun 10, 2026
48.63
49.00
48.12
48.48
47.49
967,100
Jun 9, 2026
48.21
48.76
47.93
48.66
47.67
1,936,400
Jun 8, 2026
47.80
48.10
47.61
47.88
46.91
892,400
Jun 5, 2026
48.20
48.68
47.57
47.81
46.84
1,196,000
Jun 3, 2026
48.16
48.92
47.87
48.16
47.18
2,172,300
Jun 2, 2026
48.24
49.63
48.23
48.74
47.75
1,980,000
Jun 1, 2026
48.37
48.68
47.72
48.00
47.02
2,136,600
May 29, 2026
48.29
48.60
47.83
48.31
47.33
2,523,200
May 28, 2026
48.59
48.89
47.90
48.28
47.30
778,500
May 27, 2026
49.49
49.49
48.26
48.54
47.55
1,040,300
May 26, 2026
49.19
49.20
48.51
48.89
47.89
608,000
May 25, 2026
49.23
49.84
48.92
49.24
48.24
920,200
May 22, 2026
49.04
49.44
48.46
49.17
48.17
935,600
May 21, 2026
49.06
49.82
48.51
49.46
48.45
1,137,700
May 20, 2026
47.87
49.63
47.64
49.22
48.22
1,499,100
May 19, 2026
48.50
48.52
47.45
47.64
46.67
1,492,300
May 18, 2026
47.72
49.03
47.48
48.70
47.71
3,462,800
May 15, 2026
48.29
48.44
47.82
47.92
46.94
967,500
May 14, 2026
48.76
49.09
48.42
48.70
47.71
1,954,600
May 13, 2026
50.01
50.21
48.16
48.33
47.35
2,153,900
May 12, 2026
50.63
50.98
50.06
50.06
49.04
1,423,700
May 11, 2026
51.49
52.17
50.58
50.84
49.81
3,452,700
May 8, 2026
50.60
52.23
50.60
51.49
50.44
2,419,500
May 7, 2026
49.90
51.42
49.37
50.30
49.28
3,299,500
May 6, 2026
49.36
50.03
49.15
49.61
48.60
802,000
May 5, 2026
49.40
49.86
49.10
49.18
48.18
1,174,300
May 4, 2026
50.07
50.21
49.10
49.40
48.39
1,011,600
Apr 30, 2026
49.70
50.48
49.51
49.79
48.78
1,203,600
Apr 29, 2026
50.97
50.97
49.05
49.50
48.49
2,021,600
Apr 28, 2026
51.30
51.44
50.73
51.12
50.08
752,900
Apr 27, 2026
52.04
52.45
51.41
51.54
50.49
992,500
Apr 24, 2026
51.98
51.98
51.15
51.88
50.82
1,175,600
Apr 23, 2026
54.02
54.43
51.22
51.40
50.35
2,761,000
Apr 22, 2026
55.39
55.51
53.50
54.02
52.92
2,823,700
Apr 20, 2026
54.30
55.72
54.22
55.41
54.28
2,205,700
Apr 17, 2026
54.25
54.87
54.01
54.31
53.20
1,847,000
Apr 16, 2026
53.96
54.35
53.55
53.69
52.60
2,067,100
Apr 15, 2026
52.10
53.99
51.68
53.78
52.69
2,494,500
Apr 14, 2026
53.77
54.11
52.06
52.36
51.29
1,372,100
Apr 13, 2026
53.18
53.77
52.52
53.62
52.53
1,660,100
Apr 10, 2026
52.74
53.59
52.45
53.23
52.15
2,614,300
Apr 9, 2026
51.76
53.29
51.63
52.42
51.35
1,948,800
Apr 8, 2026
51.90
53.50
51.14
51.75
50.70
1,371,400
Apr 7, 2026
50.23
50.95
49.70
50.33
49.31
1,339,000
Apr 6, 2026
50.52
51.07
50.14
50.24
49.22
1,408,300
Apr 2, 2026
48.51
50.77
47.84
50.54
49.51
1,712,800
Apr 1, 2026
0.886101
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
50.09
50.43
49.63
49.85
48.84
1,241,000
Mar 31, 2026
0.542318
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
49.54
50.62
48.78
50.51
48.61
1,582,800
Mar 30, 2026
48.90
49.64
48.87
49.44
47.06
2,234,800
Mar 27, 2026
49.13
49.26
48.30
48.73
46.39
1,312,100
Mar 26, 2026
49.02
49.67
48.75
49.13
46.77
3,734,600
Mar 25, 2026
49.46
50.05
49.02
49.76
47.37
1,353,200
Mar 24, 2026
49.17
49.21
48.28
49.00
46.64
1,415,800
Mar 23, 2026
48.83
49.63
48.24
49.17
46.81
1,196,900
Mar 20, 2026
48.63
48.63
47.36
47.45
45.17
1,691,000
Mar 19, 2026
47.16
48.73
46.32
48.50
46.17
2,217,400
Mar 18, 2026
47.84
48.50
47.30
47.65
45.36
2,284,300
Mar 17, 2026
47.52
48.55
47.17
48.00
45.69
2,171,800
Mar 16, 2026
50.23
50.42
47.34
47.34
45.06
2,791,100
Mar 13, 2026
49.45
50.02
49.06
49.31
46.94
1,995,000
Mar 12, 2026
49.25
49.44
48.60
48.94
46.59
1,909,900
Mar 11, 2026
49.63
50.08
49.21
49.58
47.20
1,334,800
Mar 10, 2026
50.01
50.79
49.57
50.00
47.60
1,294,700
Mar 9, 2026
49.39
49.96
48.85
49.96
47.56
1,400,500
Mar 6, 2026
49.50
49.62
48.75
49.23
46.86
1,520,800
Mar 5, 2026
50.97
51.01
49.56
49.59
47.20
1,332,900
Mar 4, 2026
50.92
52.05
50.53
50.97
48.52
1,777,800
Mar 3, 2026
50.09
51.10
49.05
50.63
48.19
2,991,400
Mar 2, 2026
52.03
52.17
51.34
51.81
49.32
1,135,000
Feb 27, 2026
52.67
52.85
51.82
52.33
49.81
2,403,500
Feb 26, 2026
52.59
53.07
52.29
52.75
50.21
1,419,400
Feb 25, 2026
52.58
53.10
52.22
52.59
50.06
1,510,900
Feb 24, 2026
51.87
52.69
51.29
52.57
50.04
1,998,900
Feb 23, 2026
51.64
52.37
51.30
51.87
49.38
1,938,200
Feb 20, 2026
51.48
51.92
50.92
51.85
49.36
1,966,300
Feb 19, 2026
51.73
52.24
51.22
51.92
49.42
1,165,700
Feb 18, 2026
51.41
52.23
50.79
51.23
48.77
1,349,800
Feb 13, 2026
51.03
51.18
50.02
51.00
48.55
1,223,100
Feb 12, 2026
52.80
52.95
51.48
51.81
49.32
5,558,300
Feb 11, 2026
53.00
53.81
52.70
53.04
50.49
2,537,500
Feb 10, 2026
52.84
53.21
52.09
52.83
50.29
1,735,600
Feb 9, 2026
52.21
53.35
51.82
52.85
50.31
2,138,900
Feb 6, 2026
50.99
52.31
50.71
52.17
49.66
3,084,900
Feb 5, 2026
52.80
53.09
50.00
50.57
48.14
4,849,500
Feb 4, 2026
51.45
52.53
50.48
52.53
50.00
4,072,000
Feb 3, 2026
51.96
52.46
51.21
51.75
49.26
2,661,300
Feb 2, 2026
50.25
51.84
50.14
51.76
49.27
2,340,000
Jan 30, 2026
49.66
50.39
49.31
50.24
47.82
2,304,700
Jan 29, 2026
50.00
50.23
48.71
49.56
47.18
1,825,400
Jan 28, 2026
49.30
49.87
49.04
49.87
47.47
1,820,900
Jan 27, 2026
48.88
49.84
48.80
49.32
46.95
1,782,400
Jan 26, 2026
48.33
48.79
47.57
48.52
46.19
1,667,600
Jan 23, 2026
48.58
48.82
47.88
48.32
46.00
1,865,700
Jan 22, 2026
47.45
48.90
47.21
48.60
46.26
2,265,100
Jan 21, 2026
46.65
47.18
46.24
47.17
44.90
1,724,800
Jan 20, 2026
46.26
46.48
45.72
46.15
43.93
1,514,100
Jan 19, 2026
46.08
46.69
45.73
46.22
44.00
1,163,400
Jan 16, 2026
46.00
46.79
45.49
46.00
43.79
1,714,200
Jan 15, 2026
46.45
46.94
45.16
46.00
43.79
3,877,900
Jan 14, 2026
46.76
47.12
46.36
47.08
44.82
1,201,300
Jan 13, 2026
47.09
47.10
46.09
46.50
44.26
1,950,900
Jan 12, 2026
47.10
47.41
46.08
47.08
44.82
1,849,300
Jan 9, 2026
47.40
48.07
47.03
47.45
45.17
953,100
Jan 8, 2026
49.50
50.00
47.12
47.39
45.11
2,999,600
Jan 7, 2026
49.75
49.79
48.46
49.65
47.26
3,322,000
Jan 6, 2026
48.60
50.00
47.40
50.00
47.60
3,918,400
Jan 5, 2026
48.08
48.65
47.63
48.33
46.01
1,241,900
Jan 2, 2026
48.70
48.70
48.08
48.13
45.82
1,054,100
Dec 30, 2025
47.91
48.60
47.73
48.36
46.03
1,182,000
Dec 29, 2025
0.537604
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
47.67
47.83
47.19
47.54
45.25
1,359,500
Dec 26, 2025
47.66
48.06
47.30
47.91
45.09
821,100
Dec 23, 2025
46.66
48.40
46.66
47.78
44.97
1,315,500
Dec 22, 2025
46.26
46.65
46.02
46.50
43.77
1,193,900
Dec 19, 2025
47.52
47.68
46.48
46.48
43.75
2,939,700
Dec 18, 2025
47.01
47.66
46.66
47.52
44.73
2,094,700
Dec 17, 2025
48.60
48.95
46.75
47.01
44.25
2,825,400
Dec 16, 2025
49.45
50.22
49.18
49.18
46.29
3,886,600
Dec 15, 2025
49.48
49.92
49.36
49.61
46.69
1,280,400
Dec 12, 2025
48.29
49.75
48.00
49.44
46.53
1,278,500
Dec 11, 2025
48.29
49.11
48.00
48.80
45.93
1,507,200
Dec 10, 2025
48.61
48.71
47.80
48.23
45.40
1,575,100
Dec 9, 2025
47.99
48.96
47.39
48.59
45.73
2,205,900
Dec 8, 2025
47.66
48.13
46.95
48.05
45.23
2,063,100
Dec 5, 2025
48.40
48.90
46.88
47.29
44.51
3,941,400
Dec 4, 2025
48.13
49.43
48.06
48.59
45.73
2,714,300
Dec 3, 2025
48.05
48.42
47.79
48.07
45.24
1,207,600
Dec 2, 2025
47.80
48.19
47.45
48.05
45.23
1,679,400
Dec 1, 2025
47.18
47.80
46.80
47.74
44.93
1,881,200
Nov 28, 2025
47.60
47.61
46.60
47.19
44.42
1,941,100
Nov 27, 2025
47.50
47.95
47.27
47.50
44.71
1,937,700
Nov 26, 2025
46.59
47.70
46.31
47.51
44.72
1,587,600
Nov 25, 2025
46.69
46.74
46.04
46.59
43.85
916,900
Nov 24, 2025
45.78
46.51
45.41
46.50
43.77
3,330,800
Nov 21, 2025
45.30
45.73
45.09
45.70
43.01
1,471,300
Nov 19, 2025
45.81
45.86
45.17
45.26
42.60
1,807,900
Nov 18, 2025
46.00
46.20
45.73
45.91
43.21
1,034,400
Nov 17, 2025
46.52
46.67
46.05
46.10
43.39
1,176,200
Nov 14, 2025
46.63
46.73
46.30
46.52
43.79
1,002,900
Nov 13, 2025
45.99
46.76
45.92
46.50
43.77
2,099,300
Nov 12, 2025
46.44
46.76
45.38
45.80
43.11
3,828,100
Nov 11, 2025
50.23
50.49
46.08
46.08
43.37
7,637,900
Nov 10, 2025
49.59
50.01
49.33
49.89
46.96
1,116,000
