Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.62 | 6.95544554455 | 80.8 | 89.2 | 80.59 | 22221520 | 86.70394554 | CS |
| 4 | 13.42 | 18.3835616438 | 73 | 89.2 | 72.36 | 10081235 | 84.12608276 | CS |
| 12 | 4.92 | 6.03680981595 | 81.5 | 89.2 | 70.08 | 6207856 | 80.43660563 | CS |
| 26 | 9.39 | 12.1900558224 | 77.03 | 89.2 | 70.08 | 4566406 | 80.50901391 | CS |
| 52 | 30.61 | 54.8468016485 | 55.81 | 89.2 | 52.1 | 3662925 | 74.1891133 | CS |
| 156 | 50.61 | 141.329237643 | 35.81 | 89.2 | 31.25 | 3466374 | 56.88918266 | CS |
| 260 | 34.13 | 65.2706062345 | 52.29 | 89.2 | 28.37 | 3513489 | 53.08846034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 86.53 | -0.12 | -0.14 | 86.2 | 87.01 | 85.3 | 4321200 |
| 1721943000 | 86.65 | -2.54 | -2.85 | 88.36 | 89.16 | 86.51 | 6647300 |
| 1721856600 | 89.19 | 0.54 | 0.61 | 88.17 | 89.2 | 86.26 | 13400000 |
| 1721770140 | 88.65 | 1.44 | 1.65 | 86.61 | 88.65 | 84.52 | 23439100 |
| 1721683800 | 87.21 | 2.31 | 2.72 | 84.88 | 88.66 | 84.7 | 20674600 |
| 1721424600 | 84.9 | 3.29 | 4.03 | 80.8 | 85.1 | 80.59 | 46946600 |
| 1721338200 | 81.61 | -1.45 | -1.75 | 82.65 | 83.8 | 81.34 | 6398800 |
| 1721251800 | 83.06 | 1.71 | 2.10 | 81 | 84.11 | 81 | 6132700 |
| 1721165340 | 81.35 | -0.25 | -0.31 | 81.22 | 82 | 80.6 | 7321800 |
| 1721079000 | 81.6 | -1.48 | -1.78 | 83.3 | 83.5 | 81.42 | 3165900 |
| 1720819800 | 83.08 | -1.2 | -1.42 | 84.05 | 84.55 | 83.02 | 6099400 |
| 1720733400 | 84.28 | -0.63 | -0.74 | 85.5 | 86 | 83.83 | 4773900 |
| 1720647000 | 84.91 | 0.66 | 0.78 | 84.36 | 85.7 | 83.73 | 5051800 |
| 1720560540 | 84.25 | 0.75 | 0.90 | 83.28 | 85 | 83.28 | 5801100 |
| 1720474200 | 83.5 | 1.29 | 1.57 | 82.45 | 84 | 82.21 | 3850400 |
| 1720215000 | 82.21 | 0.52 | 0.64 | 81.87 | 82.32 | 81.1 | 6116000 |
| 1720128540 | 81.69 | 1.18 | 1.47 | 81.08 | 83.15 | 81.08 | 6050900 |
| 1720042200 | 80.51 | 2.63 | 3.38 | 78.2 | 81.09 | 77.98 | 3794900 |
| 1719955800 | 77.88 | -0.42 | -0.54 | 78.12 | 79.2 | 77.42 | 6186400 |
| 1719869400 | 78.3 | 4.3 | 5.81 | 74.01 | 79.1 | 73.73 | 10922100 |
| 1719610200 | 74 | -0.27 | -0.36 | 73 | 75.46 | 72.36 | 8851000 |
| 1719523800 | 74.27 | -1.74 | -2.29 | 73.8 | 76.95 | 72.7 | 13481700 |
| 1719437400 | 76.01 | -1.64 | -2.11 | 77 | 77.98 | 75.79 | 4878600 |
| 1719351000 | 77.65 | -0.58 | -0.74 | 77.96 | 79.09 | 77.3 | 4313700 |
| 1719264600 | 78.23 | 3.26 | 4.35 | 75.72 | 78.23 | 75.55 | 5559000 |
| 1719005400 | 74.97 | 2.92 | 4.05 | 73.64 | 75.55 | 73.02 | 7516100 |
| 1718918940 | 72.05 | -0.11 | -0.15 | 72.31 | 73.52 | 71.54 | 3567500 |
| 1718832540 | 72.16 | -0.06 | -0.08 | 72.11 | 72.24 | 70.08 | 4197200 |
| 1718746200 | 72.22 | -2.08 | -2.80 | 74.07 | 74.07 | 71.62 | 4506500 |
| 1718659800 | 74.3 | -0.7 | -0.93 | 74.82 | 75.15 | 74.23 | 1905000 |
| 1718400600 | 75 | 0.53 | 0.71 | 74 | 75.34 | 73.53 | 4228700 |
| 1718314200 | 74.47 | 1.45 | 1.99 | 73.56 | 74.84 | 72.85 | 3442100 |
| 1718227800 | 73.02 | -2.58 | -3.41 | 76.04 | 76.1 | 73 | 5064400 |
| 1718141400 | 75.6 | 0.35 | 0.47 | 75.59 | 75.9 | 75.04 | 4258900 |
| 1718055000 | 75.25 | 1 | 1.35 | 73.91 | 75.25 | 73.81 | 1670700 |
| 1717795800 | 74.25 | -3.15 | -4.07 | 76.84 | 76.94 | 73.91 | 6422600 |
| 1717709400 | 77.4 | -0.65 | -0.83 | 77.11 | 79.33 | 77.11 | 5299500 |
| 1717622940 | 78.05 | 3.34 | 4.47 | 74.64 | 79.18 | 74.22 | 8524700 |
| 1717536600 | 74.71 | 1.11 | 1.51 | 73.6 | 75.41 | 73.23 | 6651800 |
| 1717450200 | 73.6 | -0.6 | -0.81 | 74.4 | 74.77 | 73.32 | 4066700 |
| 1717191000 | 74.2 | -0.48 | -0.64 | 74.34 | 74.5 | 73.17 | 9327300 |
| 1717018140 | 74.68 | 0.14 | 0.19 | 74.7 | 75.2 | 74.02 | 3342800 |
| 1716931740 | 74.54 | -0.53 | -0.71 | 75.19 | 75.52 | 74.06 | 4238000 |
| 1716845340 | 75.07 | -0.24 | -0.32 | 75.64 | 75.73 | 74.78 | 1556800 |
| 1716586200 | 75.31 | 0.01 | 0.01 | 75.53 | 76.38 | 75.07 | 2142000 |
| 1716499800 | 75.3 | 0.12 | 0.16 | 74.7 | 75.46 | 74.08 | 2647500 |
| 1716413340 | 75.18 | -1.77 | -2.30 | 76.56 | 76.61 | 74.68 | 4077300 |
| 1716327000 | 76.95 | -0.83 | -1.07 | 77.96 | 78.1 | 76.29 | 3035300 |
| 1716240600 | 77.78 | -0.78 | -0.99 | 77.61 | 78.61 | 77.45 | 3008800 |
| 1715981400 | 78.56 | -1.31 | -1.64 | 79.44 | 79.59 | 78.51 | 2845900 |
| 1715895000 | 79.87 | 1.03 | 1.31 | 79.32 | 80.65 | 79.12 | 2800000 |
| 1715808600 | 78.84 | 0.02 | 0.03 | 78.82 | 79.27 | 78.49 | 2554400 |
| 1715722200 | 78.82 | 0.07 | 0.09 | 78.75 | 79.32 | 78.49 | 1592700 |
| 1715635800 | 78.75 | 0.15 | 0.19 | 78.64 | 79.28 | 78.07 | 1913500 |
| 1715376600 | 78.6 | -0.84 | -1.06 | 79.26 | 79.34 | 77.93 | 5041800 |
| 1715290140 | 79.44 | -0.81 | -1.01 | 79.61 | 79.74 | 77.92 | 2995100 |
| 1715203800 | 80.25 | 0.1 | 0.12 | 81.17 | 81.17 | 79.6 | 2260800 |
| 1715117400 | 80.15 | 0.43 | 0.54 | 80.25 | 80.93 | 79.85 | 3223500 |
| 1715031000 | 79.72 | -0.65 | -0.81 | 80.27 | 81.24 | 79.55 | 2786700 |
| 1714771800 | 80.37 | 0.11 | 0.14 | 81.5 | 81.99 | 80.32 | 3693200 |
| 1714685400 | 80.26 | -1.21 | -1.49 | 80.96 | 81.39 | 78.93 | 6847100 |
| 1714512600 | 81.47 | -0.89 | -1.08 | 82.3 | 82.72 | 80.78 | 2175500 |
| 1714426200 | 82.36 | 0.39 | 0.48 | 82.3 | 82.87 | 82.01 | 1357500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
