Porto Seguro S.A. (BVMF:PSSA3)
Brazil
· Delayed Price · Currency is BRL 51.03
-0.51 (-0.99%)
Apr 28, 2026, 4:54 PM GMT-3
Porto Seguro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.30 | 51.48 | 50.71 | 51.12 | 51.12 | -0.81% | 751,400 |
| Apr 27, 2026 | 52.04 | 52.45 | 51.41 | 51.54 | 51.54 | -0.66% | 992,400 |
| Apr 24, 2026 | 51.98 | 51.98 | 51.15 | 51.88 | 51.88 | 0.93% | 1,174,700 |
| Apr 23, 2026 | 54.02 | 54.43 | 51.22 | 51.40 | 51.40 | -4.85% | 2,757,100 |
| Apr 22, 2026 | 55.39 | 55.51 | 53.50 | 54.02 | 54.02 | -2.51% | 2,822,100 |
| Apr 20, 2026 | 54.30 | 55.72 | 54.22 | 55.41 | 55.41 | 2.03% | 2,204,700 |
| Apr 17, 2026 | 54.25 | 54.87 | 54.01 | 54.31 | 54.31 | 1.15% | 1,841,200 |
| Apr 16, 2026 | 53.96 | 54.35 | 53.55 | 53.69 | 53.69 | -0.17% | 2,065,400 |
| Apr 15, 2026 | 52.10 | 53.99 | 51.68 | 53.78 | 53.78 | 2.71% | 2,493,500 |
| Apr 14, 2026 | 53.77 | 54.11 | 52.06 | 52.36 | 52.36 | -2.35% | 1,365,800 |
| Apr 13, 2026 | 53.18 | 53.77 | 52.52 | 53.62 | 53.62 | 0.73% | 1,659,400 |
| Apr 10, 2026 | 52.74 | 53.59 | 52.45 | 53.23 | 53.23 | 1.55% | 2,613,500 |
| Apr 9, 2026 | 51.76 | 53.29 | 51.63 | 52.42 | 52.42 | 1.29% | 1,947,800 |
| Apr 8, 2026 | 51.90 | 53.50 | 51.14 | 51.75 | 51.75 | 2.82% | 1,369,900 |
| Apr 7, 2026 | 50.23 | 50.95 | 49.70 | 50.33 | 50.33 | 0.18% | 1,336,100 |
| Apr 6, 2026 | 50.52 | 51.07 | 50.14 | 50.24 | 50.24 | -0.59% | 1,407,200 |
| Apr 2, 2026 | 48.51 | 50.77 | 47.84 | 50.54 | 50.54 | 1.38% | 1,705,000 |
| Apr 1, 2026 | 50.09 | 50.43 | 49.63 | 49.85 | 49.85 | -1.31% | 1,239,800 |
| Mar 31, 2026 | 49.54 | 50.62 | 48.78 | 50.51 | 49.62 | 2.16% | 1,580,700 |
| Mar 30, 2026 | 48.90 | 49.64 | 48.87 | 49.44 | 48.13 | 1.46% | 2,233,900 |
| Mar 27, 2026 | 49.13 | 49.26 | 48.30 | 48.73 | 47.44 | -0.81% | 1,312,100 |
| Mar 26, 2026 | 49.02 | 49.69 | 48.75 | 49.13 | 47.83 | -1.27% | 3,729,000 |
| Mar 25, 2026 | 49.46 | 50.05 | 49.02 | 49.76 | 48.44 | 1.55% | 1,351,000 |
| Mar 24, 2026 | 49.17 | 49.21 | 48.28 | 49.00 | 47.70 | -0.35% | 1,413,000 |
| Mar 23, 2026 | 48.83 | 49.64 | 48.23 | 49.17 | 47.87 | 3.62% | 1,194,800 |
| Mar 20, 2026 | 48.63 | 48.63 | 47.36 | 47.45 | 46.20 | -2.16% | 1,688,900 |
| Mar 19, 2026 | 47.16 | 48.75 | 46.32 | 48.50 | 47.22 | 1.78% | 2,211,700 |
| Mar 18, 2026 | 47.84 | 48.50 | 47.30 | 47.65 | 46.39 | -0.73% | 2,279,800 |
| Mar 17, 2026 | 47.52 | 48.55 | 47.17 | 48.00 | 46.73 | 1.39% | 2,171,300 |
| Mar 16, 2026 | 50.23 | 50.42 | 47.34 | 47.34 | 46.09 | -4.00% | 2,778,400 |
| Mar 13, 2026 | 49.45 | 50.02 | 49.06 | 49.31 | 48.01 | 0.76% | 1,994,900 |
| Mar 12, 2026 | 49.25 | 49.44 | 48.60 | 48.94 | 47.65 | -1.29% | 1,909,700 |
| Mar 11, 2026 | 49.63 | 50.08 | 49.21 | 49.58 | 48.27 | -0.84% | 1,333,700 |
| Mar 10, 2026 | 50.01 | 50.79 | 49.57 | 50.00 | 48.68 | 0.08% | 1,294,600 |
| Mar 9, 2026 | 49.39 | 49.96 | 48.85 | 49.96 | 48.64 | 1.48% | 1,398,500 |
| Mar 6, 2026 | 49.50 | 49.62 | 48.75 | 49.23 | 47.93 | -0.73% | 1,520,500 |
| Mar 5, 2026 | 50.97 | 51.01 | 49.56 | 49.59 | 48.28 | -2.71% | 1,332,400 |
| Mar 4, 2026 | 50.92 | 52.05 | 50.53 | 50.97 | 49.62 | 0.67% | 1,777,800 |
| Mar 3, 2026 | 50.09 | 51.10 | 49.05 | 50.63 | 49.29 | -2.28% | 2,991,400 |
| Mar 2, 2026 | 52.03 | 52.17 | 51.34 | 51.81 | 50.44 | -0.99% | 1,135,000 |
| Feb 27, 2026 | 52.67 | 52.85 | 51.82 | 52.33 | 50.95 | -0.80% | 2,403,300 |
| Feb 26, 2026 | 52.59 | 53.07 | 52.29 | 52.75 | 51.36 | 0.30% | 1,419,400 |
| Feb 25, 2026 | 52.58 | 53.10 | 52.22 | 52.59 | 51.20 | 0.04% | 1,510,900 |
| Feb 24, 2026 | 51.87 | 52.69 | 51.29 | 52.57 | 51.18 | 1.35% | 1,998,900 |
| Feb 23, 2026 | 51.64 | 52.37 | 51.30 | 51.87 | 50.50 | 0.04% | 1,938,200 |
| Feb 20, 2026 | 51.48 | 51.92 | 50.92 | 51.85 | 50.48 | -0.13% | 1,966,300 |
| Feb 19, 2026 | 51.73 | 52.24 | 51.22 | 51.92 | 50.55 | 1.35% | 1,165,700 |
| Feb 18, 2026 | 51.41 | 52.23 | 50.79 | 51.23 | 49.88 | 0.45% | 1,349,800 |
| Feb 13, 2026 | 51.03 | 51.18 | 50.02 | 51.00 | 49.65 | -1.56% | 1,223,100 |
| Feb 12, 2026 | 52.80 | 52.95 | 51.48 | 51.81 | 50.44 | -2.32% | 5,558,300 |
| Feb 11, 2026 | 53.00 | 53.81 | 52.70 | 53.04 | 51.64 | 0.40% | 2,537,500 |
| Feb 10, 2026 | 52.84 | 53.21 | 52.09 | 52.83 | 51.43 | -0.04% | 1,735,600 |
| Feb 9, 2026 | 52.21 | 53.35 | 51.82 | 52.85 | 51.45 | 1.30% | 2,138,900 |
| Feb 6, 2026 | 50.99 | 52.31 | 50.71 | 52.17 | 50.79 | 3.16% | 3,084,700 |
| Feb 5, 2026 | 52.80 | 53.09 | 50.00 | 50.57 | 49.23 | -3.73% | 4,849,500 |
| Feb 4, 2026 | 51.45 | 52.53 | 50.48 | 52.53 | 51.14 | 1.51% | 4,072,000 |
| Feb 3, 2026 | 51.96 | 52.46 | 51.21 | 51.75 | 50.38 | -0.02% | 2,661,300 |
| Feb 2, 2026 | 50.25 | 51.84 | 50.14 | 51.76 | 50.39 | 3.03% | 2,340,000 |
| Jan 30, 2026 | 49.66 | 50.39 | 49.31 | 50.24 | 48.91 | 1.37% | 2,304,600 |
| Jan 29, 2026 | 50.00 | 50.23 | 48.71 | 49.56 | 48.25 | -0.62% | 1,825,400 |
| Jan 28, 2026 | 49.30 | 49.87 | 49.04 | 49.87 | 48.55 | 1.12% | 1,820,900 |
| Jan 27, 2026 | 48.88 | 49.84 | 48.80 | 49.32 | 48.02 | 1.65% | 1,782,400 |
| Jan 26, 2026 | 48.33 | 48.80 | 47.57 | 48.52 | 47.24 | 0.41% | 1,667,600 |
| Jan 23, 2026 | 48.58 | 48.82 | 47.88 | 48.32 | 47.04 | -0.58% | 1,864,300 |
| Jan 22, 2026 | 47.45 | 48.92 | 47.21 | 48.60 | 47.31 | 3.03% | 2,265,100 |
| Jan 21, 2026 | 46.65 | 47.18 | 46.24 | 47.17 | 45.92 | 2.21% | 1,724,800 |
| Jan 20, 2026 | 46.26 | 46.48 | 45.72 | 46.15 | 44.93 | -0.15% | 1,514,100 |
| Jan 19, 2026 | 46.08 | 46.69 | 45.73 | 46.22 | 45.00 | 0.48% | 1,163,400 |
| Jan 16, 2026 | 46.00 | 46.79 | 45.49 | 46.00 | 44.78 | - | 1,711,100 |
| Jan 15, 2026 | 46.45 | 46.94 | 45.16 | 46.00 | 44.78 | -2.29% | 3,877,900 |
| Jan 14, 2026 | 46.76 | 47.12 | 46.36 | 47.08 | 45.84 | 1.25% | 1,201,300 |
| Jan 13, 2026 | 47.09 | 47.10 | 46.09 | 46.50 | 45.27 | -1.23% | 1,950,900 |
| Jan 12, 2026 | 47.10 | 47.41 | 46.08 | 47.08 | 45.84 | -0.78% | 1,849,300 |
| Jan 9, 2026 | 47.40 | 48.07 | 47.03 | 47.45 | 46.20 | 0.13% | 953,000 |
| Jan 8, 2026 | 49.50 | 50.00 | 47.12 | 47.39 | 46.14 | -4.55% | 2,999,600 |
| Jan 7, 2026 | 49.75 | 49.79 | 48.46 | 49.65 | 48.34 | -0.70% | 3,322,000 |
| Jan 6, 2026 | 48.60 | 50.00 | 47.40 | 50.00 | 48.68 | 3.46% | 3,918,400 |
| Jan 5, 2026 | 48.08 | 48.65 | 47.63 | 48.33 | 47.05 | 0.42% | 1,241,900 |
| Jan 2, 2026 | 48.70 | 48.70 | 48.08 | 48.13 | 46.86 | -0.48% | 1,050,100 |
| Dec 30, 2025 | 47.91 | 48.60 | 47.73 | 48.36 | 47.08 | 1.72% | 1,182,000 |
| Dec 29, 2025 | 47.67 | 47.83 | 47.19 | 47.54 | 46.28 | -0.77% | 1,359,500 |
| Dec 26, 2025 | 47.66 | 48.06 | 47.30 | 47.91 | 46.20 | 0.27% | 821,100 |
| Dec 23, 2025 | 46.66 | 48.40 | 46.66 | 47.78 | 46.07 | 2.75% | 1,315,500 |
| Dec 22, 2025 | 46.26 | 46.65 | 46.02 | 46.50 | 44.84 | 0.04% | 1,193,900 |
| Dec 19, 2025 | 47.52 | 47.68 | 46.48 | 46.48 | 44.82 | -2.19% | 2,937,500 |
| Dec 18, 2025 | 47.01 | 47.66 | 46.66 | 47.52 | 45.82 | 1.08% | 2,094,700 |
| Dec 17, 2025 | 48.60 | 48.95 | 46.75 | 47.01 | 45.33 | -4.41% | 2,825,400 |
| Dec 16, 2025 | 49.45 | 50.22 | 49.18 | 49.18 | 47.42 | -0.87% | 3,886,600 |
| Dec 15, 2025 | 49.48 | 49.92 | 49.36 | 49.61 | 47.84 | 0.34% | 1,280,400 |
| Dec 12, 2025 | 48.80 | 49.75 | 48.79 | 49.44 | 47.67 | 1.31% | 1,278,200 |
| Dec 11, 2025 | 48.29 | 49.11 | 48.00 | 48.80 | 47.06 | 1.18% | 1,507,200 |
| Dec 10, 2025 | 48.61 | 48.71 | 47.80 | 48.23 | 46.51 | -0.74% | 1,575,100 |
| Dec 9, 2025 | 47.99 | 48.96 | 47.39 | 48.59 | 46.85 | 1.12% | 2,205,900 |
| Dec 8, 2025 | 47.66 | 48.13 | 46.95 | 48.05 | 46.33 | 1.61% | 2,063,100 |
| Dec 5, 2025 | 48.40 | 48.90 | 46.88 | 47.29 | 45.60 | -2.68% | 3,941,400 |
| Dec 4, 2025 | 48.13 | 49.43 | 48.06 | 48.59 | 46.85 | 1.08% | 2,714,300 |
| Dec 3, 2025 | 48.05 | 48.42 | 47.79 | 48.07 | 46.35 | 0.04% | 1,207,600 |
| Dec 2, 2025 | 47.80 | 48.19 | 47.45 | 48.05 | 46.33 | 0.65% | 1,679,400 |
| Dec 1, 2025 | 47.18 | 47.80 | 46.80 | 47.74 | 46.03 | 1.17% | 1,881,200 |
| Nov 28, 2025 | 47.60 | 47.61 | 46.60 | 47.19 | 45.50 | -0.65% | 1,941,100 |