PORTO SEGURO ON EJ NM

PSSA3
🏛️ 巴西 →
49.49
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 51.81 51.81 51.52 51.72 35.1K
10:05 51.59 51.59 51.38 51.38 10.7K
10:10 51.40 51.55 51.27 51.27 27.3K
10:15 51.24 51.24 51.11 51.21 20.8K
10:20 51.17 51.17 51.05 51.05 23.7K
10:25 51.08 51.13 51.05 51.07 14.3K
10:30 51.11 51.17 51.06 51.07 15.3K
10:35 51.06 51.08 50.93 50.93 28.9K
10:40 50.94 50.98 50.93 50.94 9.7K
10:45 50.94 50.94 50.80 50.81 46.3K
10:50 50.81 50.87 50.81 50.87 7.1K
10:55 50.87 51.08 50.87 51.07 41.4K
11:00 51.04 51.13 51.02 51.03 22.9K
11:05 51.04 51.08 51.03 51.06 16.7K
11:10 51.09 51.33 51.09 51.32 39.9K
11:15 51.32 51.36 51.24 51.25 7.2K
11:20 51.24 51.34 51.24 51.32 18.6K
11:25 51.33 51.34 51.20 51.23 17.2K
11:30 51.23 51.26 51.19 51.24 7.5K
11:35 51.25 51.25 51.11 51.14 14.0K
11:40 51.13 51.22 51.13 51.17 11.2K
11:45 51.17 51.22 51.16 51.22 9.5K
11:50 51.21 51.23 51.20 51.22 8.3K
11:55 51.23 51.30 51.17 51.26 20.4K
12:00 51.27 51.40 51.24 51.36 18.0K
12:05 51.37 51.42 51.35 51.35 9.0K
12:10 51.36 51.36 51.31 51.35 8.0K
12:15 51.36 51.39 51.35 51.36 10.0K
12:20 51.37 51.37 51.31 51.31 6.7K
12:25 51.28 51.30 51.26 51.29 5.6K
12:30 51.28 51.28 51.23 51.27 6.2K
12:35 51.28 51.32 51.22 51.31 8.1K
12:40 51.31 51.34 51.28 51.29 5.9K
12:45 51.29 51.34 51.28 51.34 6.1K
12:50 51.33 51.35 51.30 51.32 4.9K
12:55 51.30 51.38 51.30 51.37 17.6K
13:00 51.36 51.36 51.30 51.34 12.2K
13:05 51.34 51.35 51.28 51.28 6.2K
13:10 51.29 51.34 51.27 51.27 9.1K
13:15 51.28 51.36 51.26 51.36 23.6K
13:20 51.36 51.36 51.28 51.31 8.1K
13:25 51.31 51.31 51.25 51.25 8.4K
13:30 51.25 51.29 51.23 51.28 9.7K
13:35 51.26 51.29 51.23 51.29 7.8K
13:40 51.28 51.31 51.27 51.29 7.7K
13:45 51.28 51.32 51.28 51.32 7.7K
13:50 51.34 51.42 51.34 51.39 34.1K
13:55 51.39 51.43 51.37 51.40 7.8K
14:00 51.38 51.40 51.34 51.34 8.1K
14:05 51.34 51.37 51.32 51.34 7.9K
14:10 51.33 51.35 51.30 51.30 7.8K
14:15 51.29 51.32 51.27 51.29 6.9K
14:20 51.28 51.34 51.28 51.32 6.1K
14:25 51.32 51.35 51.31 51.34 6.4K
14:30 51.35 51.39 51.34 51.37 12.1K
14:35 51.36 51.36 51.29 51.30 9.0K
14:40 51.30 51.31 51.27 51.30 8.2K
14:45 51.30 51.38 51.29 51.36 10.4K
14:50 51.38 51.40 51.35 51.35 9.5K
14:55 51.35 51.39 51.35 51.36 8.9K
15:00 51.35 51.42 51.35 51.36 16.7K
15:05 51.35 51.37 51.33 51.33 6.2K
15:10 51.35 51.44 51.34 51.43 5.0K
15:15 51.42 51.45 51.39 51.39 6.6K
15:20 51.38 51.42 51.38 51.41 8.8K
15:25 51.40 51.42 51.31 51.33 13.3K
15:30 51.32 51.39 51.32 51.36 11.4K
15:35 51.35 51.36 51.29 51.33 9.8K
15:40 51.34 51.34 51.29 51.34 8.4K
15:45 51.34 51.34 51.27 51.27 8.3K
15:50 51.27 51.28 51.23 51.25 9.1K
15:55 51.25 51.33 51.24 51.29 13.2K
16:00 51.29 51.33 51.29 51.32 5.3K
16:05 51.32 51.37 51.32 51.37 8.4K
16:10 51.36 51.36 51.30 51.30 6.2K
16:15 51.30 51.36 51.30 51.36 10.4K
16:20 51.36 51.36 51.30 51.33 12.4K
16:25 51.31 51.31 51.27 51.29 12.6K
16:30 51.29 51.29 51.22 51.25 18.0K
16:35 51.23 51.25 51.21 51.21 10.3K
16:40 51.21 51.23 51.20 51.21 20.8K
16:45 51.23 51.23 51.10 51.12 45.9K
16:50 51.13 51.13 51.03 51.06 40.3K
16:55 51.05 51.05 51.05 51.05 326.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.01 49.81 49.00 49.49 1.1M
2025-09-26 50.00 50.07 48.69 48.86 2.5M
2025-09-25 51.32 51.76 49.97 50.10 1.8M
2025-09-24 51.08 51.51 50.73 51.36 1.7M
2025-09-23 51.80 51.88 50.78 51.06 1.1M
2025-09-22 51.37 51.38 50.72 51.23 0.8M
2025-09-19 51.28 51.98 51.18 51.69 2.5M
2025-09-18 50.58 51.50 50.58 51.18 1.3M
2025-09-17 50.56 51.36 50.23 50.90 2.0M
2025-09-16 50.44 50.73 50.15 50.56 1.6M
2025-09-15 50.10 50.58 50.00 50.30 1.4M
2025-09-12 49.76 50.48 49.70 50.08 0.9M
2025-09-11 50.57 51.05 50.10 50.42 1.9M
2025-09-10 49.90 50.97 49.90 50.57 2.2M
2025-09-09 50.05 50.10 49.35 50.04 1.8M
2025-09-08 50.78 51.05 49.94 50.05 1.9M
2025-09-05 51.44 52.00 50.85 50.95 2.0M
2025-09-04 50.87 51.97 50.87 51.44 2.2M
2025-09-03 51.46 51.67 50.73 50.74 1.5M
2025-09-02 51.64 51.77 50.82 51.46 1.2M
2025-09-01 52.16 52.61 51.48 51.82 1.2M
2025-08-29 52.79 53.25 51.70 51.75 2.4M
2025-08-28 51.61 52.89 51.47 52.80 2.9M
2025-08-27 50.98 51.48 50.75 51.48 1.5M
2025-08-26 51.55 52.20 50.99 50.99 23.7M
2025-08-25 51.00 51.82 50.80 51.55 2.5M
2025-08-22 50.84 51.45 50.73 51.03 3.4M
2025-08-21 52.44 52.55 50.72 50.80 3.7M
2025-08-20 51.57 52.86 51.51 52.63 2.3M
2025-08-19 52.44 52.69 51.78 51.81 1.3M
2025-08-18 52.05 53.60 51.87 53.11 2.7M
2025-08-15 53.30 53.30 52.16 52.36 1.7M
2025-08-14 54.91 54.91 53.27 53.33 2.5M
2025-08-13 56.77 57.21 54.75 55.01 3.7M
2025-08-12 53.40 55.24 53.11 55.01 3.5M
2025-08-11 53.19 53.99 53.19 53.40 2.0M
2025-08-08 52.74 54.30 52.73 53.51 2.6M
2025-08-07 53.00 53.30 52.58 52.84 1.6M
2025-08-06 53.24 53.86 52.96 53.03 1.7M
2025-08-05 53.33 54.04 52.48 52.96 5.7M
2025-08-04 52.46 53.61 52.22 53.28 2.8M
2025-08-01 52.45 52.64 51.95 52.27 2.1M
2025-07-31 51.42 51.91 51.06 51.89 1.6M
2025-07-30 50.91 52.07 50.89 51.71 2.2M
2025-07-29 51.21 51.61 51.03 51.11 1.0M
2025-07-28 51.58 51.80 50.68 51.00 2.0M
2025-07-25 51.81 52.10 51.14 51.30 0.7M
2025-07-24 52.04 52.04 51.31 51.63 2.3M
2025-07-23 51.60 52.36 51.50 52.10 1.2M
2025-07-22 52.00 53.00 51.59 51.60 1.7M
2025-07-21 51.84 52.71 51.66 52.05 1.7M
2025-07-18 51.51 52.05 51.36 51.81 2.4M
2025-07-17 51.20 52.11 50.86 52.00 2.4M
2025-07-16 52.73 52.91 51.08 51.52 1.2M
2025-07-15 52.82 53.64 52.40 52.58 1.0M
2025-07-14 52.14 53.24 51.64 52.81 7.0M
2025-07-11 52.98 53.20 51.93 52.35 1.1M
2025-07-10 52.38 53.17 52.08 53.06 2.2M
2025-07-09 54.34 54.48 52.65 52.88 2.1M
2025-07-08 55.23 55.34 54.24 54.34 2.0M
2025-07-07 56.65 56.96 54.72 55.25 2.3M
2025-07-04 56.55 57.09 56.30 56.66 1.2M
2025-07-03 54.54 56.78 54.28 56.61 3.2M
2025-07-02 54.71 54.84 54.01 54.60 2.2M
2025-07-01 55.27 55.43 54.24 54.77 1.4M
2025-06-30 54.13 55.20 53.69 55.20 1.3M
2025-06-27 53.89 54.19 53.10 54.18 2.5M
2025-06-26 53.32 54.10 53.32 54.05 1.8M
2025-06-25 53.19 53.56 52.86 53.42 1.4M
2025-06-24 52.93 54.35 52.67 53.51 2.4M
2025-06-23 53.11 53.38 52.55 52.95 2.3M
2025-06-20 53.15 53.15 52.49 53.03 1.4M
2025-06-18 53.88 53.88 52.96 53.64 1.4M
2025-06-17 53.63 53.91 53.15 53.91 1.2M
2025-06-16 53.46 53.79 53.06 53.69 1.2M
2025-06-13 53.17 53.36 52.46 52.99 1.3M
2025-06-12 52.44 53.39 52.28 53.39 1.2M
2025-06-11 52.22 52.56 51.76 52.45 2.8M
2025-06-10 52.41 52.45 51.54 52.28 2.3M
2025-06-09 52.45 52.69 51.83 52.18 2.7M
2025-06-06 52.47 53.10 52.25 52.51 1.7M
2025-06-05 52.40 52.61 51.95 52.60 2.9M
2025-06-04 52.65 53.15 52.09 52.36 1.3M
2025-06-03 52.38 52.86 52.00 52.46 2.2M
2025-06-02 52.35 52.58 51.67 52.38 2.2M
2025-05-30 51.58 52.19 50.95 52.07 3.5M
2025-05-29 50.28 52.01 50.28 51.50 3.2M
2025-05-28 50.07 51.05 49.61 50.59 2.6M
2025-05-27 50.49 50.71 49.51 50.07 1.0M
2025-05-26 49.50 49.86 49.13 49.56 0.9M
2025-05-23 48.18 49.54 47.44 49.50 2.0M
2025-05-22 47.59 49.11 47.52 48.34 1.8M
2025-05-21 49.35 49.36 47.56 47.72 3.1M
2025-05-20 49.27 49.90 48.99 49.90 1.2M
2025-05-19 49.00 49.92 48.76 49.26 1.4M
2025-05-16 47.59 49.25 47.21 49.15 3.2M
2025-05-15 48.30 48.46 47.17 47.59 1.4M
2025-05-14 46.47 48.64 46.36 48.33 2.7M
2025-05-13 45.33 46.63 45.14 46.23 2.1M
2025-05-12 46.84 46.85 45.00 45.33 1.8M
2025-05-09 44.56 47.46 44.08 46.65 4.9M
2025-05-08 44.00 44.33 43.70 44.15 1.5M
2025-05-07 43.27 43.62 43.12 43.62 0.9M
2025-05-06 43.47 43.64 43.08 43.42 1.3M
2025-05-05 43.72 44.38 43.33 43.41 1.8M
2025-05-02 43.91 44.24 43.35 43.71 1.3M
2025-04-30 42.97 44.22 42.86 43.99 1.4M
2025-04-29 42.88 43.41 42.68 43.19 1.1M
2025-04-28 42.41 42.85 42.35 42.80 1.1M
2025-04-25 41.86 42.48 41.67 42.39 1.6M
2025-04-24 41.71 41.95 41.55 41.86 1.1M
2025-04-23 41.07 41.81 41.07 41.60 1.2M
2025-04-22 40.33 41.20 40.15 41.11 1.0M
2025-04-17 40.60 40.70 40.11 40.50 1.5M
2025-04-16 40.36 40.55 40.05 40.40 1.3M
2025-04-15 39.70 40.42 39.60 40.42 1.1M
2025-04-14 39.27 39.71 39.08 39.60 1.7M
2025-04-11 38.89 39.24 38.43 38.99 1.2M
2025-04-10 39.19 39.49 38.55 38.80 1.7M
2025-04-09 38.80 39.77 38.65 39.67 2.7M
2025-04-08 39.54 39.98 39.05 39.20 2.9M
2025-04-07 39.81 40.13 38.62 39.15 3.2M
2025-04-04 40.67 40.85 40.20 40.40 1.5M
2025-04-03 41.01 41.73 40.71 41.03 1.4M
2025-04-02 40.68 41.33 40.52 41.07 1.2M
2025-04-01 40.02 41.00 39.75 40.68 1.7M
2025-03-31 40.10 40.21 39.47 40.00 2.3M
2025-03-28 40.60 40.60 39.62 39.84 2.1M
2025-03-27 40.94 40.95 40.30 40.49 3.1M
2025-03-26 40.93 41.01 40.39 40.78 1.2M
2025-03-25 40.38 41.03 40.38 40.82 1.6M
2025-03-24 40.51 40.51 39.86 40.29 2.0M
2025-03-21 41.60 41.60 41.02 41.57 2.0M
2025-03-20 41.57 41.81 41.33 41.50 2.0M
2025-03-19 40.47 41.92 40.13 41.54 4.1M
2025-03-18 39.91 40.42 39.78 40.36 2.1M
2025-03-17 38.99 39.99 38.72 39.99 1.4M
2025-03-14 38.61 38.97 38.06 38.95 1.4M
2025-03-13 38.15 38.51 37.66 38.44 1.3M
2025-03-12 37.30 38.01 37.10 37.90 1.6M
2025-03-11 37.37 37.40 36.78 37.29 1.7M
2025-03-10 37.24 37.63 36.87 37.40 2.9M
2025-03-07 37.26 37.87 37.15 37.67 2.6M
2025-03-06 38.56 38.56 37.25 37.59 2.6M
2025-03-05 37.74 38.48 37.68 38.42 1.5M
2025-02-28 38.10 38.77 37.60 38.02 3.1M
2025-02-27 38.25 38.85 38.22 38.68 1.9M
2025-02-26 38.90 39.05 38.30 38.32 2.0M
2025-02-25 38.68 39.01 38.48 38.73 1.6M
2025-02-24 39.02 39.03 38.27 38.32 1.1M
2025-02-21 39.13 39.30 38.59 38.84 2.0M
2025-02-20 39.40 39.59 38.61 39.14 2.2M
2025-02-19 39.20 39.35 38.76 39.35 1.3M
2025-02-18 38.96 40.10 38.70 39.39 2.0M
2025-02-17 39.37 39.73 38.60 38.95 3.1M
2025-02-14 39.28 39.88 38.07 39.29 5.2M
2025-02-13 39.80 39.98 39.08 39.49 3.8M
2025-02-12 40.48 40.49 39.56 39.86 3.2M
2025-02-11 41.75 41.88 41.24 41.45 1.7M
2025-02-10 40.76 41.94 40.67 41.65 2.0M
2025-02-07 41.30 41.75 40.55 40.75 2.0M
2025-02-06 41.69 41.69 40.99 41.30 2.3M
2025-02-05 40.71 41.84 40.60 41.69 1.6M
2025-02-04 40.70 40.85 40.34 40.71 1.8M
2025-02-03 39.98 40.79 39.75 40.71 1.7M
2025-01-31 39.89 40.45 39.82 39.99 1.8M
2025-01-30 39.00 39.90 39.00 39.89 1.4M
2025-01-29 38.50 39.10 38.37 38.86 1.9M
2025-01-28 38.34 39.66 38.10 38.50 2.6M
2025-01-27 37.89 38.48 37.76 38.35 2.7M
2025-01-24 38.12 38.17 37.59 38.00 1.2M
2025-01-23 37.97 38.70 37.88 38.12 2.2M
2025-01-22 37.93 38.31 37.85 37.90 1.5M
2025-01-21 36.70 38.03 36.61 37.90 2.3M
2025-01-20 36.50 36.82 36.39 36.70 1.3M
2025-01-17 37.48 37.63 36.38 36.77 2.5M
2025-01-16 37.50 37.90 37.32 37.32 1.2M
2025-01-15 36.69 37.69 36.65 37.68 1.7M
2025-01-14 36.58 36.73 36.34 36.59 1.1M
2025-01-13 36.43 36.62 35.78 36.53 1.9M
2025-01-10 36.57 36.67 36.25 36.42 1.5M
2025-01-09 36.30 36.73 36.30 36.58 0.9M
2025-01-08 36.98 37.43 36.50 36.51 1.6M
2025-01-07 36.18 37.07 36.08 37.00 2.4M
2025-01-06 35.52 36.46 35.44 36.17 3.7M
2025-01-03 36.05 36.32 34.77 34.77 8.7M
2025-01-02 36.67 36.67 35.99 36.22 2.4M