PORTO SEGUROON NM ( PSSA3.SA) - Price History
Monthly price history for PSSA3.SA (PORTO SEGUROON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | R$34.94 | R$34.94 |
| August 2024 | R$34.06 | R$34.06 |
| July 2024 | R$30.60 | R$30.60 |
| June 2024 | R$30.95 | R$30.95 |
| May 2024 | R$30.04 | R$30.35 |
| April 2024 | R$29.65 | R$29.96 |
| March 2024 | R$30.36 | R$31.28 |
| February 2024 | R$27.38 | R$28.56 |
| January 2024 | R$25.58 | R$26.68 |
| December 2023 | R$27.55 | R$28.74 |
| November 2023 | R$26.35 | R$28 |
| October 2023 | R$23.73 | R$25.21 |
| September 2023 | R$24.74 | R$26.29 |
| August 2023 | R$24.29 | R$26.10 |
| July 2023 | R$26.65 | R$28.63 |
| June 2023 | R$26.17 | R$28.12 |
| May 2023 | R$21.79 | R$23.91 |
| April 2023 | R$22.90 | R$25.13 |
| March 2023 | R$21.44 | R$23.52 |
| February 2023 | R$24.12 | R$26.47 |
| January 2023 | R$23.60 | R$25.90 |
| December 2022 | R$21.10 | R$23.15 |
| November 2022 | R$22.06 | R$24.21 |
| October 2022 | R$21.18 | R$23.24 |
| September 2022 | R$19.18 | R$21.13 |
| August 2022 | R$19.16 | R$21.11 |
| July 2022 | R$16.26 | R$18.42 |
| June 2022 | R$15.68 | R$17.76 |
| May 2022 | R$18.30 | R$20.74 |
| April 2022 | R$17.96 | R$20.35 |
| March 2022 | R$18.63 | R$21.11 |
| February 2022 | R$18.13 | R$20.98 |
| January 2022 | R$17.13 | R$19.83 |
| December 2021 | R$18.07 | R$20.92 |
| November 2021 | R$19.23 | R$22.26 |
| October 2021 | R$20.16 | R$23.34 |
| September 2021 | R$21.12 | R$49.46 |
| August 2021 | R$24.41 | R$57.17 |
| July 2021 | R$22.06 | R$51.66 |
| June 2021 | R$22.22 | R$53.47 |
| May 2021 | R$22.08 | R$53.15 |
| April 2021 | R$20.51 | R$49.37 |
| March 2021 | R$19.52 | R$46.98 |
| February 2021 | R$16.85 | R$43.59 |
| January 2021 | R$18.62 | R$48.18 |
| December 2020 | R$18.94 | R$49 |
| November 2020 | R$18.32 | R$47.40 |
| October 2020 | R$18.12 | R$47.42 |
| September 2020 | R$18.01 | R$48.25 |
| August 2020 | R$19.73 | R$52.86 |
| July 2020 | R$20.17 | R$54.03 |
| June 2020 | R$18.82 | R$50.42 |
| May 2020 | R$17.25 | R$47.30 |
| April 2020 | R$16.52 | R$45.29 |
| March 2020 | R$16.39 | R$44.92 |
| February 2020 | R$21.28 | R$60.98 |
| January 2020 | R$23.07 | R$66.13 |
| December 2019 | R$21.89 | R$62.74 |
| November 2019 | R$20.94 | R$60 |
| October 2019 | R$20.03 | R$57.40 |
| September 2019 | R$20.09 | R$58.89 |
| August 2019 | R$19.10 | R$56 |
| July 2019 | R$17.78 | R$52.10 |
| June 2019 | R$17.63 | R$51.68 |
| May 2019 | R$17.60 | R$53 |
| April 2019 | R$17.97 | R$54.12 |
| March 2019 | R$17.62 | R$53.83 |
| February 2019 | R$17.82 | R$56.04 |
| January 2019 | R$17.83 | R$56.08 |
| December 2018 | R$16.58 | R$52.15 |
| November 2018 | R$16.49 | R$51.86 |
| October 2018 | R$16.25 | R$54.38 |
| September 2018 | R$17.72 | R$59.29 |
| August 2018 | R$16.40 | R$54.88 |
| July 2018 | R$14.82 | R$49.60 |
| June 2018 | R$12.16 | R$40.68 |
| May 2018 | R$12.26 | R$42.51 |
| April 2018 | R$12.15 | R$45.20 |
| March 2018 | R$13.03 | R$48.56 |
| February 2018 | R$12.24 | R$45.79 |
| January 2018 | R$11.81 | R$44.18 |
| December 2017 | R$9.71 | R$36.33 |
| November 2017 | R$9.58 | R$35.83 |
| October 2017 | R$9.55 | R$35.71 |
| September 2017 | R$9.67 | R$37.67 |
| August 2017 | R$8.92 | R$34.75 |
| July 2017 | R$8.08 | R$31.50 |
| June 2017 | R$7.66 | R$30.61 |
| May 2017 | R$7.66 | R$32.20 |
| April 2017 | R$6.83 | R$28.72 |
| March 2017 | R$6.76 | R$28.41 |
| February 2017 | R$6.87 | R$28.90 |
| January 2017 | R$6.25 | R$26.28 |
| December 2016 | R$6.40 | R$26.90 |
| November 2016 | R$6.76 | R$28.62 |
| October 2016 | R$7.15 | R$30.27 |
| September 2016 | R$6.55 | R$29.82 |
| August 2016 | R$6.05 | R$27.55 |
| July 2016 | R$6.17 | R$28.10 |
| June 2016 | R$5.88 | R$26.75 |
| May 2016 | R$5.80 | R$26.40 |
| April 2016 | R$6.08 | R$27.70 |
| March 2016 | R$5.98 | R$27.24 |
| February 2016 | R$5.14 | R$23.63 |
| January 2016 | R$5.69 | R$26.17 |
| December 2015 | R$6.26 | R$28.79 |
| November 2015 | R$6.87 | R$32.54 |
| October 2015 | R$6.82 | R$32.33 |
| September 2015 | R$6.06 | R$30.10 |
| August 2015 | R$6.70 | R$33.28 |
| July 2015 | R$7.84 | R$38.93 |
| June 2015 | R$8.34 | R$41.40 |
| May 2015 | R$7.30 | R$36.21 |
| April 2015 | R$7.59 | R$37.69 |
| March 2015 | R$7.20 | R$35.75 |
| February 2015 | R$5.96 | R$31.32 |
| January 2015 | R$5.16 | R$27.10 |
| December 2014 | R$5.79 | R$30.40 |
| November 2014 | R$5.84 | R$31.11 |
| October 2014 | R$5.57 | R$29.70 |
| September 2014 | R$5.11 | R$28.41 |
| August 2014 | R$5.96 | R$33.18 |
| July 2014 | R$5.60 | R$31.13 |
| June 2014 | R$5.73 | R$31.86 |
| May 2014 | R$5.61 | R$31.19 |
| April 2014 | R$5.84 | R$32.50 |
| March 2014 | R$5.73 | R$31.85 |
| February 2014 | R$5.43 | R$32.48 |
| January 2014 | R$4.70 | R$28.15 |
| December 2013 | R$4.97 | R$29.75 |
| November 2013 | R$4.87 | R$29.53 |
| October 2013 | R$4.64 | R$28.15 |
| September 2013 | R$4.44 | R$28 |
| August 2013 | R$4.08 | R$25.71 |
| July 2013 | R$4.08 | R$25.70 |
| June 2013 | R$3.76 | R$23.70 |
| May 2013 | R$4.18 | R$26.37 |
| April 2013 | R$3.98 | R$25.11 |
| March 2013 | R$4.31 | R$28.27 |
| February 2013 | R$4 | R$26.25 |
| January 2013 | R$3.64 | R$23.90 |
| December 2012 | R$3.58 | R$23.49 |
| November 2012 | R$3.38 | R$22.53 |
| October 2012 | R$3.24 | R$21.60 |
| September 2012 | R$2.88 | R$20.39 |
| August 2012 | R$2.65 | R$18.74 |
| July 2012 | R$2.53 | R$17.90 |
| June 2012 | R$2.42 | R$17.11 |
| May 2012 | R$2.53 | R$17.89 |
| April 2012 | R$2.66 | R$18.79 |
| March 2012 | R$2.85 | R$20.12 |
| February 2012 | R$2.98 | R$21.50 |
| January 2012 | R$2.88 | R$20.77 |
| December 2011 | R$2.96 | R$21.30 |
| November 2011 | R$2.55 | R$18.74 |
| October 2011 | R$2.51 | R$18.40 |
| September 2011 | R$2.17 | R$17.50 |
| August 2011 | R$2.43 | R$19.62 |
| July 2011 | R$2.69 | R$21.70 |
| June 2011 | R$3.01 | R$24.30 |
| May 2011 | R$3.03 | R$24.49 |
| April 2011 | R$3.28 | R$26.50 |
| March 2011 | R$3.42 | R$27.60 |
| February 2011 | R$3.22 | R$26.50 |
| January 2011 | R$3.16 | R$26 |
| December 2010 | R$3.36 | R$28.30 |
| November 2010 | R$3.02 | R$25.80 |
| October 2010 | R$2.90 | R$25 |
| September 2010 | R$2.44 | R$21.70 |
| August 2010 | R$2.41 | R$21.40 |
| July 2010 | R$2.28 | R$20.25 |
| June 2010 | R$2.10 | R$18.65 |
| May 2010 | R$2.12 | R$18.80 |
| April 2010 | R$2.02 | R$17.92 |
| March 2010 | R$2.03 | R$18 |
| February 2010 | R$2.03 | R$18.05 |
| January 2010 | R$2.13 | R$18.96 |
| December 2009 | R$2.25 | R$20.19 |
| November 2009 | R$2.14 | R$19.19 |
| October 2009 | R$1.97 | R$18.50 |
| September 2009 | R$1.92 | R$18 |
| August 2009 | R$1.84 | R$17.30 |
| July 2009 | R$1.78 | R$16.70 |
| June 2009 | R$1.64 | R$15.35 |
| May 2009 | R$1.59 | R$14.95 |
| April 2009 | R$1.41 | R$13.19 |
| March 2009 | R$1.27 | R$11.91 |
| February 2009 | R$1.24 | R$11.60 |
| January 2009 | R$1.46 | R$13.70 |
| December 2008 | R$1.30 | R$13.05 |
| November 2008 | R$1.10 | R$11.04 |
| October 2008 | R$1.07 | R$10.74 |
| September 2008 | R$1.34 | R$13.50 |
| August 2008 | R$1.67 | R$16.84 |
| July 2008 | R$1.98 | R$19.88 |
| June 2008 | R$1.84 | R$18.50 |
| May 2008 | R$1.91 | R$19.20 |
| April 2008 | R$1.87 | R$18.80 |
| March 2008 | R$1.77 | R$17.80 |
| February 2008 | R$2.11 | R$63.70 |
| January 2008 | R$1.85 | R$55.85 |
| December 2007 | R$1.84 | R$66 |
| November 2007 | R$1.90 | R$68 |
| October 2007 | R$2.17 | R$77.99 |
| September 2007 | R$1.96 | R$70.40 |
| August 2007 | R$1.85 | R$66.50 |
| July 2007 | R$2.02 | R$72.29 |
| June 2007 | R$2.06 | R$74 |
| May 2007 | R$2.09 | R$74.99 |
| April 2007 | R$1.95 | R$69.90 |
| March 2007 | R$1.90 | R$68 |
| February 2007 | R$1.95 | R$70 |
| January 2007 | R$1.94 | R$69.60 |
| December 2006 | R$1.82 | R$66.98 |
| November 2006 | R$1.50 | R$55.20 |
| October 2006 | R$1.32 | R$48.50 |
| September 2006 | R$1.18 | R$44.96 |
| August 2006 | R$1.19 | R$45.50 |
| July 2006 | R$1.04 | R$39.80 |
| June 2006 | R$0.97 | R$37 |
| May 2006 | R$0.96 | R$36.50 |
| April 2006 | R$1.12 | R$42.70 |
| March 2006 | R$0.99 | R$37.70 |
| February 2006 | R$0.82 | R$31.21 |
| January 2006 | R$0.78 | R$30 |
| December 2005 | R$0.64 | R$25 |
| November 2005 | R$0.66 | R$25.80 |
| October 2005 | R$0.53 | R$22.40 |
| September 2005 | R$0.52 | R$22.15 |
| August 2005 | R$0.51 | R$21.80 |
| July 2005 | R$0.48 | R$20.34 |
| June 2005 | R$0.49 | R$21 |
| May 2005 | R$0.53 | R$22.50 |
| April 2005 | R$0.53 | R$22.35 |
| March 2005 | R$0.56 | R$24.01 |
| February 2005 | R$0.58 | R$24.50 |
| January 2005 | R$0.48 | R$20.50 |
| December 2004 | R$0.48 | R$20.50 |
| November 2004 | R$0.44 | R$18.75 |
PSSA3.SA
Price: R$34.94
52 week price:
5-year range yield:
Forward Dividend Yield: 6.39%
Payout Ratio: 55.15%
Payout Ratio Range:
Dividend Per Share: 2.23 BRL
Earnings Per Share: 3.89 BRL
P/E Ratio: 8.88
Exchange: SAO
Sector: Financial Services
Industry: Insurance - Diversified
Market Capitalization: 22.2 billion
Average Dividend Frequency: 5
Years Paying Dividends: 20
DGR3: -2.50%
DGR5: -8.93%
DGR10: 7.38%