Porto Seguro S.A. (BVMF:PSSA3)
Brazil
· Delayed Price · Currency is BRL 49.13
-0.46 (-0.93%)
Mar 6, 2026, 12:31 PM GMT-3
Porto Seguro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.50 | 49.62 | 48.84 | 49.24 | - | -0.71% | 429,400 |
| Mar 5, 2026 | 50.97 | 51.01 | 49.56 | 49.59 | 49.59 | -2.71% | 1,332,400 |
| Mar 4, 2026 | 50.92 | 52.05 | 50.53 | 50.97 | 50.97 | 0.67% | 1,777,800 |
| Mar 3, 2026 | 50.09 | 51.10 | 49.05 | 50.63 | 50.63 | -2.28% | 2,991,400 |
| Mar 2, 2026 | 52.03 | 52.17 | 51.34 | 51.81 | 51.81 | -0.99% | 1,135,000 |
| Feb 27, 2026 | 52.67 | 52.85 | 51.82 | 52.33 | 52.33 | -0.80% | 2,403,300 |
| Feb 26, 2026 | 52.59 | 53.07 | 52.29 | 52.75 | 52.75 | 0.30% | 1,419,400 |
| Feb 25, 2026 | 52.58 | 53.10 | 52.22 | 52.59 | 52.59 | 0.04% | 1,510,900 |
| Feb 24, 2026 | 51.87 | 52.69 | 51.29 | 52.57 | 52.57 | 1.35% | 1,998,900 |
| Feb 23, 2026 | 51.64 | 52.37 | 51.30 | 51.87 | 51.87 | 0.04% | 1,938,200 |
| Feb 20, 2026 | 51.48 | 51.92 | 50.92 | 51.85 | 51.85 | -0.13% | 1,966,300 |
| Feb 19, 2026 | 51.73 | 52.24 | 51.22 | 51.92 | 51.92 | 1.35% | 1,165,700 |
| Feb 18, 2026 | 51.41 | 52.23 | 50.79 | 51.23 | 51.23 | 0.45% | 1,349,800 |
| Feb 13, 2026 | 51.03 | 51.18 | 50.02 | 51.00 | 51.00 | -1.56% | 1,223,100 |
| Feb 12, 2026 | 52.80 | 52.95 | 51.48 | 51.81 | 51.81 | -2.32% | 5,558,300 |
| Feb 11, 2026 | 53.00 | 53.81 | 52.70 | 53.04 | 53.04 | 0.40% | 2,537,500 |
| Feb 10, 2026 | 52.84 | 53.21 | 52.09 | 52.83 | 52.83 | -0.04% | 1,735,600 |
| Feb 9, 2026 | 52.21 | 53.35 | 51.82 | 52.85 | 52.85 | 1.30% | 2,138,900 |
| Feb 6, 2026 | 50.99 | 52.31 | 50.71 | 52.17 | 52.17 | 3.16% | 3,084,700 |
| Feb 5, 2026 | 52.80 | 53.09 | 50.00 | 50.57 | 50.57 | -3.73% | 4,849,500 |
| Feb 4, 2026 | 51.45 | 52.53 | 50.48 | 52.53 | 52.53 | 1.51% | 4,072,000 |
| Feb 3, 2026 | 51.96 | 52.46 | 51.21 | 51.75 | 51.75 | -0.02% | 2,661,300 |
| Feb 2, 2026 | 50.25 | 51.84 | 50.14 | 51.76 | 51.76 | 3.03% | 2,340,000 |
| Jan 30, 2026 | 49.66 | 50.39 | 49.31 | 50.24 | 50.24 | 1.37% | 2,304,600 |
| Jan 29, 2026 | 50.00 | 50.23 | 48.71 | 49.56 | 49.56 | -0.62% | 1,825,400 |
| Jan 28, 2026 | 49.30 | 49.87 | 49.04 | 49.87 | 49.87 | 1.12% | 1,820,900 |
| Jan 27, 2026 | 48.88 | 49.84 | 48.80 | 49.32 | 49.32 | 1.65% | 1,782,400 |
| Jan 26, 2026 | 48.33 | 48.80 | 47.57 | 48.52 | 48.52 | 0.41% | 1,667,600 |
| Jan 23, 2026 | 48.58 | 48.82 | 47.88 | 48.32 | 48.32 | -0.58% | 1,864,300 |
| Jan 22, 2026 | 47.45 | 48.92 | 47.21 | 48.60 | 48.60 | 3.03% | 2,265,100 |
| Jan 21, 2026 | 46.65 | 47.18 | 46.24 | 47.17 | 47.17 | 2.21% | 1,724,800 |
| Jan 20, 2026 | 46.26 | 46.48 | 45.72 | 46.15 | 46.15 | -0.15% | 1,514,100 |
| Jan 19, 2026 | 46.08 | 46.69 | 45.73 | 46.22 | 46.22 | 0.48% | 1,163,400 |
| Jan 16, 2026 | 46.00 | 46.79 | 45.49 | 46.00 | 46.00 | - | 1,711,100 |
| Jan 15, 2026 | 46.45 | 46.94 | 45.16 | 46.00 | 46.00 | -2.29% | 3,877,900 |
| Jan 14, 2026 | 46.76 | 47.12 | 46.36 | 47.08 | 47.08 | 1.25% | 1,201,300 |
| Jan 13, 2026 | 47.09 | 47.10 | 46.09 | 46.50 | 46.50 | -1.23% | 1,950,900 |
| Jan 12, 2026 | 47.10 | 47.41 | 46.08 | 47.08 | 47.08 | -0.78% | 1,849,300 |
| Jan 9, 2026 | 47.40 | 48.07 | 47.03 | 47.45 | 47.45 | 0.13% | 953,000 |
| Jan 8, 2026 | 49.50 | 50.00 | 47.12 | 47.39 | 47.39 | -4.55% | 2,999,600 |
| Jan 7, 2026 | 49.75 | 49.79 | 48.46 | 49.65 | 49.65 | -0.70% | 3,322,000 |
| Jan 6, 2026 | 48.60 | 50.00 | 47.40 | 50.00 | 50.00 | 3.46% | 3,918,400 |
| Jan 5, 2026 | 48.08 | 48.65 | 47.63 | 48.33 | 48.33 | 0.42% | 1,241,900 |
| Jan 2, 2026 | 48.70 | 48.70 | 48.08 | 48.13 | 48.13 | -0.48% | 1,050,100 |
| Dec 30, 2025 | 47.91 | 48.60 | 47.73 | 48.36 | 48.36 | 1.72% | 1,182,000 |
| Dec 29, 2025 | 47.67 | 47.83 | 47.19 | 47.54 | 47.54 | -0.77% | 1,359,500 |
| Dec 26, 2025 | 47.66 | 48.06 | 47.30 | 47.91 | 47.45 | 0.27% | 821,100 |
| Dec 23, 2025 | 46.66 | 48.40 | 46.66 | 47.78 | 47.32 | 2.75% | 1,315,500 |
| Dec 22, 2025 | 46.26 | 46.65 | 46.02 | 46.50 | 46.06 | 0.04% | 1,193,900 |
| Dec 19, 2025 | 47.52 | 47.68 | 46.48 | 46.48 | 46.04 | -2.19% | 2,937,500 |
| Dec 18, 2025 | 47.01 | 47.66 | 46.66 | 47.52 | 47.07 | 1.08% | 2,094,700 |
| Dec 17, 2025 | 48.60 | 48.95 | 46.75 | 47.01 | 46.56 | -4.41% | 2,825,400 |
| Dec 16, 2025 | 49.45 | 50.22 | 49.18 | 49.18 | 48.71 | -0.87% | 3,886,600 |
| Dec 15, 2025 | 49.48 | 49.92 | 49.36 | 49.61 | 49.14 | 0.34% | 1,280,400 |
| Dec 12, 2025 | 48.80 | 49.75 | 48.79 | 49.44 | 48.97 | 1.31% | 1,278,200 |
| Dec 11, 2025 | 48.29 | 49.11 | 48.00 | 48.80 | 48.33 | 1.18% | 1,507,200 |
| Dec 10, 2025 | 48.61 | 48.71 | 47.80 | 48.23 | 47.77 | -0.74% | 1,575,100 |
| Dec 9, 2025 | 47.99 | 48.96 | 47.39 | 48.59 | 48.13 | 1.12% | 2,205,900 |
| Dec 8, 2025 | 47.66 | 48.13 | 46.95 | 48.05 | 47.59 | 1.61% | 2,063,100 |
| Dec 5, 2025 | 48.40 | 48.90 | 46.88 | 47.29 | 46.84 | -2.68% | 3,941,400 |
| Dec 4, 2025 | 48.13 | 49.43 | 48.06 | 48.59 | 48.13 | 1.08% | 2,714,300 |
| Dec 3, 2025 | 48.05 | 48.42 | 47.79 | 48.07 | 47.61 | 0.04% | 1,207,600 |
| Dec 2, 2025 | 47.80 | 48.19 | 47.45 | 48.05 | 47.59 | 0.65% | 1,679,400 |
| Dec 1, 2025 | 47.18 | 47.80 | 46.80 | 47.74 | 47.28 | 1.17% | 1,881,200 |
| Nov 28, 2025 | 47.60 | 47.61 | 46.60 | 47.19 | 46.74 | -0.65% | 1,941,100 |
| Nov 27, 2025 | 47.50 | 47.95 | 47.27 | 47.50 | 47.05 | -0.02% | 1,937,700 |
| Nov 26, 2025 | 46.59 | 47.70 | 46.31 | 47.51 | 47.06 | 1.97% | 1,587,600 |
| Nov 25, 2025 | 46.69 | 46.74 | 46.04 | 46.59 | 46.15 | 0.19% | 916,900 |
| Nov 24, 2025 | 45.78 | 46.51 | 45.41 | 46.50 | 46.06 | 1.75% | 3,330,800 |
| Nov 21, 2025 | 45.30 | 45.73 | 45.09 | 45.70 | 45.26 | 0.97% | 1,471,300 |
| Nov 19, 2025 | 45.81 | 45.86 | 45.17 | 45.26 | 44.83 | -1.42% | 1,807,900 |
| Nov 18, 2025 | 46.00 | 46.20 | 45.73 | 45.91 | 45.47 | -0.41% | 1,034,400 |
| Nov 17, 2025 | 46.52 | 46.67 | 46.05 | 46.10 | 45.66 | -0.90% | 1,176,200 |
| Nov 14, 2025 | 46.63 | 46.73 | 46.30 | 46.52 | 46.08 | 0.04% | 1,000,900 |
| Nov 13, 2025 | 45.99 | 46.76 | 45.92 | 46.50 | 46.06 | 1.53% | 2,099,300 |
| Nov 12, 2025 | 46.44 | 46.76 | 45.38 | 45.80 | 45.36 | -0.61% | 3,828,100 |
| Nov 11, 2025 | 50.23 | 50.49 | 46.08 | 46.08 | 45.64 | -7.64% | 7,637,900 |
| Nov 10, 2025 | 49.59 | 50.01 | 49.33 | 49.89 | 49.41 | 0.60% | 1,116,000 |
| Nov 7, 2025 | 49.54 | 49.83 | 49.23 | 49.59 | 49.12 | -0.06% | 703,800 |
| Nov 6, 2025 | 49.24 | 50.16 | 48.97 | 49.62 | 49.15 | 1.41% | 1,743,300 |
| Nov 5, 2025 | 48.93 | 49.33 | 48.47 | 48.93 | 48.46 | 0.31% | 1,341,800 |
| Nov 4, 2025 | 48.03 | 48.98 | 47.91 | 48.78 | 48.31 | 1.56% | 1,268,600 |
| Nov 3, 2025 | 48.59 | 48.60 | 47.81 | 48.03 | 47.57 | -0.04% | 856,800 |
| Oct 31, 2025 | 48.55 | 48.90 | 47.96 | 48.05 | 47.59 | -1.05% | 1,158,000 |
| Oct 30, 2025 | 47.91 | 48.83 | 47.47 | 48.56 | 48.10 | 1.34% | 824,400 |
| Oct 29, 2025 | 48.13 | 48.36 | 47.55 | 47.92 | 47.46 | -0.17% | 2,081,500 |
| Oct 28, 2025 | 47.58 | 48.26 | 47.48 | 48.00 | 47.54 | 0.86% | 1,566,600 |
| Oct 27, 2025 | 47.33 | 47.62 | 46.96 | 47.59 | 47.14 | 1.08% | 794,900 |
| Oct 24, 2025 | 47.37 | 47.75 | 46.86 | 47.08 | 46.63 | -0.63% | 1,176,700 |
| Oct 23, 2025 | 47.49 | 47.60 | 46.85 | 47.38 | 46.93 | 0.34% | 946,000 |
| Oct 22, 2025 | 46.93 | 47.63 | 46.83 | 47.22 | 46.77 | 0.40% | 1,317,200 |
| Oct 21, 2025 | 47.19 | 47.19 | 46.60 | 47.03 | 46.58 | -0.34% | 1,181,800 |
| Oct 20, 2025 | 46.23 | 47.34 | 46.23 | 47.19 | 46.74 | 1.86% | 1,010,100 |
| Oct 17, 2025 | 46.23 | 46.55 | 46.01 | 46.33 | 45.89 | -0.06% | 1,140,700 |
| Oct 16, 2025 | 46.41 | 46.69 | 46.30 | 46.36 | 45.92 | -0.69% | 1,303,200 |
| Oct 15, 2025 | 46.40 | 46.81 | 45.93 | 46.68 | 46.23 | 0.15% | 2,707,900 |
| Oct 14, 2025 | 46.77 | 47.03 | 46.20 | 46.61 | 46.17 | -0.13% | 1,387,500 |
| Oct 13, 2025 | 46.60 | 46.95 | 46.26 | 46.67 | 46.22 | 0.71% | 1,479,500 |
| Oct 10, 2025 | 46.81 | 47.03 | 46.19 | 46.34 | 45.90 | -0.06% | 2,517,300 |
| Oct 9, 2025 | 45.82 | 46.43 | 45.42 | 46.37 | 45.93 | 1.73% | 2,174,300 |