TipRanks
Go Ultimate55% OFF

Porto Sudeste VM SA (PSVM11) Historical Prices

BR:PSVM11 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.0912.009.0110.0910.09+0.00%00.00
Oct 29, 202610.1010.1010.0910.0910.09+2.96%2000.02
Oct 28, 202610.1110.119.809.809.80+8.77%1,2000.09
Oct 27, 20269.019.019.019.019.01-28.49%1000.01
Oct 26, 202610.2010.2010.2010.2010.20-19.05%8000.06
Oct 23, 202614.0014.0012.2012.6012.60-10.00%4000.03
Oct 22, 202614.0014.0014.0014.0014.00+0.00%2000.02
Oct 21, 202614.0014.0010.1014.0014.00+0.00%00.00
Oct 20, 202614.0014.0011.1114.0014.00+0.00%00.00
Oct 19, 202614.0015.5510.5014.0014.00+0.00%00.00
Oct 16, 202610.2014.0010.2014.0014.00+32.08%1,1000.08
Oct 15, 202610.6010.6010.0110.6010.60+0.00%00.00
Oct 14, 202610.6010.6010.6010.6010.60-23.74%2000.02
Oct 13, 202613.9013.9013.9013.9013.90-0.71%2000.02
Oct 12, 202614.0014.0010.0114.0014.00+0.00%00.00
Oct 09, 202614.0014.0010.0114.0014.00+0.00%00.00
Oct 08, 202614.0014.0010.0114.0014.00+0.00%00.00
Oct 07, 202614.0014.5010.0114.0014.00+0.00%00.00
Oct 06, 202614.0015.0010.0014.0014.00+0.00%00.00
Oct 05, 202613.9914.0013.9914.0014.00-9.68%2000.02
Oct 02, 202615.5015.5015.5015.5015.50+0.00%2000.02
Oct 01, 202615.5015.5015.5015.5015.50-2.39%4000.03
Sep 30, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 29, 202615.8815.8810.0015.8815.88+0.00%00.00
Sep 28, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 25, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 24, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 23, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 22, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 21, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 18, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 17, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 16, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 15, 202615.8815.8810.0115.8815.88+0.00%00.00
Sep 14, 202615.8916.0015.8815.8815.88-0.75%3000.02
Sep 11, 202616.0016.0010.0016.0016.00+0.00%00.00
Sep 10, 202616.0016.0010.0116.0016.00+0.00%00.00
Sep 09, 202616.0016.0010.0116.0016.00+0.00%00.00
Sep 08, 202616.0016.0010.0116.0016.00+0.00%00.00
Sep 07, 202616.0016.0010.0016.0016.00+0.00%00.00
Sep 04, 202616.0016.0010.0016.0016.00+0.00%00.00
Sep 03, 202616.0016.0010.0016.0016.00+0.00%00.00
Sep 02, 202616.0016.009.0016.0016.00+0.00%00.00
Sep 01, 202615.0016.0015.0016.0016.00+0.00%4,0000.30
Aug 31, 202616.0016.0010.0116.0016.00+0.00%00.00
Aug 28, 202616.0016.0010.0116.0016.00+0.00%00.00
Aug 27, 202616.0016.0010.0116.0016.00+0.00%00.00
Aug 26, 202616.0016.0016.0016.0016.00-5.27%2000.01
Aug 25, 202616.8916.8911.0016.8916.89+0.00%00.00
Aug 24, 202616.8917.7510.0116.8916.89+0.00%00.00