Porto Seguro S.A. (BVMF:PSSA3)
Brazil
· Delayed Price · Currency is BRL 47.29
-1.30 (-2.68%)
At close: Dec 5, 2025
Porto Seguro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.40 | 48.90 | 47.93 | 48.13 | - | -0.95% | 554,800 |
| Dec 4, 2025 | 48.13 | 49.43 | 48.06 | 48.59 | 48.59 | 1.08% | 2,714,300 |
| Dec 3, 2025 | 48.05 | 48.42 | 47.79 | 48.07 | 48.07 | 0.04% | 1,207,600 |
| Dec 2, 2025 | 47.80 | 48.19 | 47.45 | 48.05 | 48.05 | 0.65% | 1,679,400 |
| Dec 1, 2025 | 47.18 | 47.80 | 46.80 | 47.74 | 47.74 | 1.17% | 1,881,200 |
| Nov 28, 2025 | 47.60 | 47.61 | 46.60 | 47.19 | 47.19 | -0.65% | 1,941,100 |
| Nov 27, 2025 | 47.50 | 47.95 | 47.27 | 47.50 | 47.50 | -0.02% | 1,937,700 |
| Nov 26, 2025 | 46.59 | 47.70 | 46.31 | 47.51 | 47.51 | 1.97% | 1,587,600 |
| Nov 25, 2025 | 46.69 | 46.74 | 46.04 | 46.59 | 46.59 | 0.19% | 916,900 |
| Nov 24, 2025 | 45.78 | 46.51 | 45.41 | 46.50 | 46.50 | 1.75% | 3,330,800 |
| Nov 21, 2025 | 45.30 | 45.73 | 45.09 | 45.70 | 45.70 | 0.97% | 1,471,300 |
| Nov 19, 2025 | 45.81 | 45.86 | 45.17 | 45.26 | 45.26 | -1.42% | 1,807,900 |
| Nov 18, 2025 | 46.00 | 46.20 | 45.73 | 45.91 | 45.91 | -0.41% | 1,034,400 |
| Nov 17, 2025 | 46.52 | 46.67 | 46.05 | 46.10 | 46.10 | -0.90% | 1,176,200 |
| Nov 14, 2025 | 46.63 | 46.73 | 46.30 | 46.52 | 46.52 | 0.04% | 1,000,900 |
| Nov 13, 2025 | 45.99 | 46.76 | 45.92 | 46.50 | 46.50 | 1.53% | 2,099,300 |
| Nov 12, 2025 | 46.44 | 46.76 | 45.38 | 45.80 | 45.80 | -0.61% | 3,828,100 |
| Nov 11, 2025 | 50.23 | 50.49 | 46.08 | 46.08 | 46.08 | -7.64% | 7,637,900 |
| Nov 10, 2025 | 49.59 | 50.01 | 49.33 | 49.89 | 49.89 | 0.60% | 1,116,000 |
| Nov 7, 2025 | 49.54 | 49.83 | 49.23 | 49.59 | 49.59 | -0.06% | 703,800 |
| Nov 6, 2025 | 49.24 | 50.16 | 48.97 | 49.62 | 49.62 | 1.41% | 1,743,300 |
| Nov 5, 2025 | 48.93 | 49.33 | 48.47 | 48.93 | 48.93 | 0.31% | 1,341,800 |
| Nov 4, 2025 | 48.03 | 48.98 | 47.91 | 48.78 | 48.78 | 1.56% | 1,268,600 |
| Nov 3, 2025 | 48.59 | 48.60 | 47.81 | 48.03 | 48.03 | -0.04% | 856,800 |
| Oct 31, 2025 | 48.55 | 48.90 | 47.96 | 48.05 | 48.05 | -1.05% | 1,158,000 |
| Oct 30, 2025 | 47.91 | 48.83 | 47.47 | 48.56 | 48.56 | 1.34% | 824,400 |
| Oct 29, 2025 | 48.13 | 48.36 | 47.55 | 47.92 | 47.92 | -0.17% | 2,081,500 |
| Oct 28, 2025 | 47.58 | 48.26 | 47.48 | 48.00 | 48.00 | 0.86% | 1,566,600 |
| Oct 27, 2025 | 47.33 | 47.62 | 46.96 | 47.59 | 47.59 | 1.08% | 794,900 |
| Oct 24, 2025 | 47.37 | 47.75 | 46.86 | 47.08 | 47.08 | -0.63% | 1,176,700 |
| Oct 23, 2025 | 47.49 | 47.60 | 46.85 | 47.38 | 47.38 | 0.34% | 946,000 |
| Oct 22, 2025 | 46.93 | 47.63 | 46.83 | 47.22 | 47.22 | 0.40% | 1,317,200 |
| Oct 21, 2025 | 47.19 | 47.19 | 46.60 | 47.03 | 47.03 | -0.34% | 1,181,800 |
| Oct 20, 2025 | 46.23 | 47.34 | 46.23 | 47.19 | 47.19 | 1.86% | 1,010,100 |
| Oct 17, 2025 | 46.23 | 46.55 | 46.01 | 46.33 | 46.33 | -0.06% | 1,140,700 |
| Oct 16, 2025 | 46.41 | 46.69 | 46.30 | 46.36 | 46.36 | -0.69% | 1,303,200 |
| Oct 15, 2025 | 46.40 | 46.81 | 45.93 | 46.68 | 46.68 | 0.15% | 2,707,900 |
| Oct 14, 2025 | 46.77 | 47.03 | 46.20 | 46.61 | 46.61 | -0.13% | 1,387,500 |
| Oct 13, 2025 | 46.60 | 46.95 | 46.26 | 46.67 | 46.67 | 0.71% | 1,479,500 |
| Oct 10, 2025 | 46.81 | 47.03 | 46.19 | 46.34 | 46.34 | -0.06% | 2,517,300 |
| Oct 9, 2025 | 45.82 | 46.43 | 45.42 | 46.37 | 46.37 | 1.73% | 2,174,300 |
| Oct 8, 2025 | 46.14 | 46.38 | 45.25 | 45.58 | 45.58 | -1.13% | 2,951,800 |
| Oct 7, 2025 | 46.86 | 46.86 | 45.51 | 46.10 | 46.10 | -1.94% | 4,290,600 |
| Oct 6, 2025 | 47.87 | 47.87 | 46.37 | 47.01 | 47.01 | -2.08% | 3,254,200 |
| Oct 3, 2025 | 48.90 | 49.09 | 47.55 | 48.01 | 48.01 | -1.74% | 2,397,200 |
| Oct 2, 2025 | 49.05 | 49.42 | 48.65 | 48.86 | 48.86 | -0.49% | 996,600 |
| Oct 1, 2025 | 49.81 | 50.07 | 49.05 | 49.10 | 49.10 | -1.52% | 1,238,200 |
| Sep 30, 2025 | 49.74 | 50.16 | 49.50 | 49.86 | 49.86 | 0.46% | 1,449,100 |
| Sep 29, 2025 | 49.01 | 49.81 | 49.00 | 49.63 | 49.63 | 1.58% | 1,564,300 |
| Sep 26, 2025 | 50.00 | 50.07 | 48.69 | 48.86 | 48.86 | -2.48% | 2,536,700 |
| Sep 25, 2025 | 51.32 | 51.76 | 49.97 | 50.10 | 49.57 | -2.13% | 2,241,400 |
| Sep 24, 2025 | 51.08 | 51.51 | 50.73 | 51.19 | 50.64 | 0.27% | 1,924,200 |
| Sep 23, 2025 | 51.80 | 51.88 | 50.78 | 51.05 | 50.51 | -0.33% | 1,457,200 |
| Sep 22, 2025 | 51.37 | 51.38 | 50.72 | 51.22 | 50.67 | -0.91% | 1,466,000 |
| Sep 19, 2025 | 51.28 | 51.98 | 51.18 | 51.69 | 51.14 | 1.00% | 2,506,900 |
| Sep 18, 2025 | 50.58 | 51.50 | 50.58 | 51.18 | 50.63 | 0.55% | 1,332,200 |
| Sep 17, 2025 | 50.56 | 51.36 | 50.23 | 50.90 | 50.36 | 0.67% | 1,961,000 |
| Sep 16, 2025 | 50.44 | 50.73 | 50.15 | 50.56 | 50.02 | 0.52% | 1,566,400 |
| Sep 15, 2025 | 50.10 | 50.58 | 50.00 | 50.30 | 49.76 | 0.44% | 1,362,700 |
| Sep 12, 2025 | 49.76 | 50.48 | 49.70 | 50.08 | 49.55 | -0.67% | 923,200 |
| Sep 11, 2025 | 50.57 | 51.05 | 50.10 | 50.42 | 49.88 | -0.30% | 1,937,300 |
| Sep 10, 2025 | 49.90 | 50.97 | 49.90 | 50.57 | 50.03 | 1.06% | 2,228,500 |
| Sep 9, 2025 | 50.05 | 50.10 | 49.35 | 50.04 | 49.51 | -0.02% | 1,761,700 |
| Sep 8, 2025 | 50.78 | 51.05 | 49.94 | 50.05 | 49.52 | -1.77% | 1,918,200 |
| Sep 5, 2025 | 51.44 | 52.00 | 50.85 | 50.95 | 50.41 | -0.95% | 1,961,200 |
| 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% | 1,541,700 |
| Sep 2, 2025 | 51.64 | 51.77 | 50.82 | 51.46 | 50.91 | -0.69% | 1,151,300 |
| Sep 1, 2025 | 52.16 | 52.61 | 51.48 | 51.82 | 51.27 | 0.14% | 1,164,400 |
| Aug 29, 2025 | 52.79 | 53.25 | 51.70 | 51.75 | 51.20 | -1.99% | 2,406,700 |
| Aug 28, 2025 | 51.61 | 52.89 | 51.47 | 52.80 | 52.24 | 2.56% | 2,904,400 |
| Aug 27, 2025 | 50.98 | 51.48 | 50.75 | 51.48 | 50.93 | 0.96% | 1,505,500 |
| Aug 26, 2025 | 51.55 | 52.20 | 50.99 | 50.99 | 50.45 | -1.09% | 23,651,400 |
| Aug 25, 2025 | 51.00 | 51.82 | 50.80 | 51.55 | 51.00 | 1.02% | 2,491,000 |
| Aug 22, 2025 | 50.84 | 51.45 | 50.73 | 51.03 | 50.49 | 0.45% | 3,434,200 |
| Aug 21, 2025 | 52.44 | 52.55 | 50.72 | 50.80 | 50.26 | -3.48% | 3,701,000 |
| Aug 20, 2025 | 51.57 | 52.86 | 51.51 | 52.63 | 52.07 | 1.58% | 2,262,500 |
| Aug 19, 2025 | 52.44 | 52.69 | 51.78 | 51.81 | 51.26 | -2.45% | 1,291,900 |
| Aug 18, 2025 | 52.05 | 53.60 | 51.87 | 53.11 | 52.54 | 1.43% | 2,681,000 |
| Aug 15, 2025 | 53.30 | 53.30 | 52.16 | 52.36 | 51.80 | -1.82% | 1,690,100 |
| Aug 14, 2025 | 54.91 | 54.91 | 53.27 | 53.33 | 52.76 | -3.05% | 2,511,500 |
| Aug 13, 2025 | 56.77 | 57.21 | 54.75 | 55.01 | 54.42 | - | 3,689,100 |
| Aug 12, 2025 | 53.40 | 55.24 | 53.11 | 55.01 | 54.42 | 3.01% | 3,495,100 |
| Aug 11, 2025 | 53.19 | 53.99 | 53.19 | 53.40 | 52.83 | -0.21% | 2,014,800 |
| Aug 8, 2025 | 52.74 | 54.30 | 52.73 | 53.51 | 52.94 | 1.27% | 2,615,300 |
| Aug 7, 2025 | 53.00 | 53.30 | 52.58 | 52.84 | 52.28 | -0.36% | 1,622,800 |
| Aug 6, 2025 | 53.24 | 53.86 | 52.96 | 53.03 | 52.46 | 0.13% | 1,723,400 |
| Aug 5, 2025 | 53.33 | 54.04 | 52.48 | 52.96 | 52.40 | -0.60% | 5,746,100 |
| Aug 4, 2025 | 52.46 | 53.61 | 52.22 | 53.28 | 52.71 | 1.93% | 2,757,500 |
| Aug 1, 2025 | 52.45 | 52.64 | 51.95 | 52.27 | 51.71 | 0.73% | 2,069,400 |
| Jul 31, 2025 | 51.42 | 51.91 | 51.06 | 51.89 | 51.34 | 0.35% | 1,646,900 |
| Jul 30, 2025 | 50.91 | 52.07 | 50.89 | 51.71 | 51.16 | 1.17% | 2,190,700 |
| Jul 29, 2025 | 51.21 | 51.61 | 51.03 | 51.11 | 50.57 | 0.22% | 1,006,300 |
| Jul 28, 2025 | 51.58 | 51.80 | 50.68 | 51.00 | 50.46 | -0.58% | 1,958,300 |
| 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% | 2,298,600 |
| Jul 23, 2025 | 51.60 | 52.36 | 51.50 | 52.10 | 51.54 | 0.97% | 1,216,300 |
| Jul 22, 2025 | 52.00 | 53.00 | 51.59 | 51.60 | 51.05 | -0.86% | 1,650,100 |
| Jul 21, 2025 | 51.84 | 52.71 | 51.66 | 52.05 | 51.50 | 0.46% | 1,688,300 |
| Jul 18, 2025 | 51.51 | 52.05 | 51.36 | 51.81 | 51.26 | -0.37% | 2,374,900 |