Companhia de Saneamento Basico Historical Data - SAJA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.671140939597	14.9	15.2	14.7	215	14.86736353	DE
4	1.2	8.69565217391	13.8	15.2	13.7	168	14.33752233	DE
12	0.2	1.35135135135	14.8	16.3	13.7	205	14.55017909	DE
26	0.5	3.44827586207	14.5	16.399999	13.7	346	14.89816004	DE
52	0.6	4.16666666667	14.4	16.399999	13	316	14.6913178	DE
156	4.1	37.6146788991	10.9	16.399999	10.9	301	14.35684064	DE
260	4.1	37.6146788991	10.9	16.399999	10.9	301	14.35684064	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	15.1	-0.1	-0.66	15	15.1	15	193
1737667620	15.2	0.1	0.66	15.2	15.2	15.2	93
1737581220	15.1	0	0.00	15.1	15.1	15.1	0
1737494820	15.1	0.4	2.72	15.1	15.1	15.1	194
1737408420	14.7	-0.2	-1.34	14.7	14.7	14.7	474
1737149220	14.9	0.9	6.43	14.9	14.9	14.9	100
1737062820	14	0	0.00	14	14	14	0
1736976420	14	0	0.00	14	14	14	0
1736890020	14	0	0.00	14	14	14	100
1736803620	14	0	0.00	14	14	14	0
1736544420	14	0	0.00	14	14	14	0
1736458020	14	0	0.00	14	14	14	0
1736371620	14	-0.1	-0.71	14	14	14	35
1736285220	14.1	0.4	2.92	13.9	14.1	13.9	52
1736198820	13.7	0	0.00	13.7	13.7	13.7	0
1735939620	13.7	0	0.00	13.7	13.7	13.7	0
1735853220	13.7	0	0.00	13.7	13.7	13.7	436
1735594020	13.7	-0.1	-0.72	13.8	13.8	13.7	155
1735334820	13.8	-0.1	-0.72	13.8	13.8	13.8	40
1734989220	13.9	0.1	0.72	13.8	13.9	13.8	630
1734730020	13.8	-0.3	-2.13	13.8	13.8	13.8	237
1734643620	14.1	0	0.00	14.1	14.1	14.1	0
1734557220	14.1	0	0.00	14.1	14.1	14.1	0
1734470820	14.1	-0.2	-1.40	14.1	14.1	14.1	148
1734384420	14.3	0	0.00	14.3	14.3	14.3	0
1734125220	14.3	0	0.00	14.3	14.3	14.3	0
1734038820	14.3	0	0.00	14.6	14.6	14.3	240
1733952420	14.3	0	0.00	14.3	14.3	14.3	0
1733866020	14.3	0	0.00	14.3	14.3	14.3	0
1733779620	14.3	0	0.00	14.3	14.3	14.3	0
1733520420	14.3	0	0.00	14.3	14.3	14.3	0
1733434020	14.3	-0.1	-0.69	14.3	14.3	14.3	1
1733347620	14.4	-0.2	-1.37	14.5	14.5	14.4	1687
1733261220	14.6	-0.2	-1.35	14.6	14.6	14.6	234
1733174820	14.8	-0.7	-4.52	14.8	14.8	14.8	1
1732915620	15.5	-0.8	-4.91	15.5	15.5	15.5	260
1732829220	16.3	0	0.00	16.3	16.3	16.3	0
1732742820	16.3	0	0.00	16.3	16.3	16.3	0
1732656420	16.3	0.2	1.24	16.3	16.3	16.3	181
1732570020	16.1	0	0.00	16.2	16.2	16.1	173
1732310820	16.1	0	0.00	16.1	16.1	16.1	0
1732224420	16.1	0	0.00	16.1	16.1	16.1	0
1732138020	16.1	0.2	1.26	16.1	16.1	16.1	135
1732051620	15.9	0	0.00	15.9	15.9	15.9	0
1731965220	15.9	0.6	3.92	15.9	15.9	15.9	100
1731705960	15.3	0	0.00	15.3	15.3	15.3	0
1731619560	15.3	0	0.00	15.3	15.3	15.3	0
1731533160	15.3	0.3	2.00	15.3	15.3	15.3	100
1731446820	15	0	0.00	15	15	15	0
1731360420	15	-0.1	-0.66	14.8	15	14.8	20
1731101160	15.1	0	0.00	15.1	15.1	15.1	0
1731014760	15.1	-0.2	-1.31	15.1	15.1	15.1	103
1730928360	15.3	0.8	5.52	15.3	15.3	15.3	9
1730841960	14.5	0.6	4.32	14.5	14.5	14.5	202
1730755560	13.9	-0.9	-6.08	13.9	13.9	13.9	1
1730496360	14.8	-0.1	-0.67	14.8	14.8	14.8	1
1730358000	14.9	0	0.00	14.9	14.9	14.9	0
1730271600	14.9	0	0.00	14.9	14.9	14.9	0
1730185200	14.9	0	0.00	14.9	14.9	14.9	0
1730098800	14.9	0	0.00	14.9	14.9	14.9	0
1729839600	14.9	0	0.00	14.9	14.9	14.9	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Companhia de Saneamento Basico (SAJA)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Companhia de Saneamento Basico (SAJA) Historical

Companhia de Saneamento Basico (SAJA)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free