PSSA3.SAPSSA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $46.00 | $46.79 | $45.49 | $46.00 | 1.71M |
| 1/15/2026 | $46.45 | $46.94 | $45.16 | $46.00 | 3.88M |
| 1/14/2026 | $46.76 | $47.12 | $46.36 | $47.08 | 1.20M |
| 1/13/2026 | $47.09 | $47.10 | $46.09 | $46.50 | 1.95M |
| 1/12/2026 | $47.10 | $47.41 | $46.08 | $47.08 | 1.85M |
| 1/9/2026 | $47.40 | $48.07 | $47.03 | $47.45 | 953,100 |
| 1/8/2026 | $49.50 | $50.00 | $47.12 | $47.39 | 3.00M |
| 1/7/2026 | $49.75 | $49.79 | $48.46 | $49.65 | 3.32M |
| 1/6/2026 | $48.60 | $50.00 | $47.40 | $50.00 | 3.92M |
| 1/5/2026 | $48.08 | $48.65 | $47.63 | $48.33 | 1.24M |
| 1/2/2026 | $48.70 | $48.70 | $48.08 | $48.13 | 1.05M |
| 12/30/2025 | $47.91 | $48.60 | $47.73 | $48.36 | 1.18M |
| 12/29/2025 | $47.67 | $47.83 | $47.19 | $47.54 | 1.36M |
| 12/26/2025 | $47.66 | $48.06 | $47.30 | $47.91 | 821,100 |
| 12/23/2025 | $46.66 | $48.40 | $46.66 | $47.78 | 1.32M |
| 12/22/2025 | $46.26 | $46.65 | $46.02 | $46.50 | 1.19M |
| 12/19/2025 | $47.52 | $47.68 | $46.48 | $46.48 | 2.94M |
| 12/18/2025 | $47.01 | $47.66 | $46.66 | $47.52 | 2.09M |
| 12/17/2025 | $48.60 | $48.95 | $46.75 | $47.01 | 2.83M |
| 12/16/2025 | $49.45 | $50.22 | $49.18 | $49.18 | 3.89M |
| 12/15/2025 | $49.48 | $49.92 | $49.36 | $49.61 | 1.28M |
| 12/12/2025 | $48.80 | $49.75 | $48.79 | $49.44 | 1.28M |
| 12/11/2025 | $48.29 | $49.11 | $48.00 | $48.80 | 1.51M |
| 12/10/2025 | $48.61 | $48.71 | $47.80 | $48.23 | 1.58M |
| 12/9/2025 | $47.99 | $48.96 | $47.39 | $48.59 | 2.21M |
| 12/8/2025 | $47.66 | $48.13 | $46.95 | $48.05 | 2.07M |
| 12/5/2025 | $48.40 | $48.90 | $46.88 | $47.29 | 3.94M |
| 12/4/2025 | $48.13 | $49.43 | $48.06 | $48.59 | 2.71M |
| 12/3/2025 | $48.05 | $48.42 | $47.79 | $48.07 | 1.21M |
| 12/2/2025 | $47.80 | $48.19 | $47.45 | $48.05 | 1.68M |
| 12/1/2025 | $47.18 | $47.80 | $46.80 | $47.74 | 1.88M |
| 11/28/2025 | $47.60 | $47.61 | $46.60 | $47.19 | 1.94M |
| 11/27/2025 | $47.50 | $47.95 | $47.27 | $47.50 | 1.94M |
| 11/26/2025 | $46.59 | $47.70 | $46.31 | $47.51 | 1.59M |
| 11/25/2025 | $46.69 | $46.74 | $46.04 | $46.59 | 916,900 |
| 11/24/2025 | $45.78 | $46.51 | $45.41 | $46.50 | 3.33M |
| 11/21/2025 | $45.30 | $45.73 | $45.09 | $45.70 | 1.47M |
| 11/19/2025 | $45.81 | $45.86 | $45.17 | $45.26 | 1.81M |
| 11/18/2025 | $46.00 | $46.20 | $45.73 | $45.91 | 1.03M |
| 11/17/2025 | $46.52 | $46.67 | $46.05 | $46.10 | 1.18M |
| 11/14/2025 | $46.63 | $46.73 | $46.30 | $46.52 | 1.00M |
| 11/13/2025 | $45.99 | $46.76 | $45.92 | $46.50 | 2.10M |
| 11/12/2025 | $46.44 | $46.76 | $45.38 | $45.80 | 3.83M |
| 11/11/2025 | $50.23 | $50.49 | $46.08 | $46.08 | 7.64M |
| 11/10/2025 | $49.59 | $50.01 | $49.33 | $49.89 | 1.12M |
| 11/7/2025 | $49.54 | $49.83 | $49.23 | $49.59 | 703,900 |
| 11/6/2025 | $49.24 | $50.16 | $48.97 | $49.62 | 1.74M |
| 11/5/2025 | $48.93 | $49.33 | $48.47 | $48.93 | 1.34M |
| 11/4/2025 | $48.03 | $48.98 | $47.91 | $48.78 | 1.27M |
| 11/3/2025 | $48.59 | $48.60 | $47.81 | $48.03 | 856,800 |
| 10/31/2025 | $48.55 | $48.90 | $47.96 | $48.05 | 1.16M |
| 10/30/2025 | $47.91 | $48.83 | $47.47 | $48.56 | 825,900 |
| 10/29/2025 | $48.13 | $48.36 | $47.55 | $47.92 | 2.08M |
| 10/28/2025 | $47.58 | $48.26 | $47.48 | $48.00 | 1.57M |
| 10/27/2025 | $47.33 | $47.62 | $46.96 | $47.59 | 795,600 |
| 10/24/2025 | $47.37 | $47.75 | $46.86 | $47.08 | 1.18M |
| 10/23/2025 | $47.49 | $47.60 | $46.85 | $47.38 | 951,500 |
| 10/22/2025 | $46.93 | $47.63 | $46.83 | $47.22 | 1.32M |
| 10/21/2025 | $47.19 | $47.19 | $46.60 | $47.03 | 1.18M |
| 10/20/2025 | $46.23 | $47.34 | $46.23 | $47.19 | 1.01M |