Companhia de Saneamento Basico (SAJA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.751879699248 | 13.3 | 13.3 | 13.2 | 1116 | 13.2 | DE |
| 4 | 0.1 | 0.751879699248 | 13.3 | 13.7 | 13 | 396 | 13.27693279 | DE |
| 12 | -1.9 | -12.4183006536 | 15.3 | 15.6 | 13 | 340 | 13.99661765 | DE |
| 26 | -0.5 | -3.59712230216 | 13.9 | 15.7 | 13 | 288 | 14.25967942 | DE |
| 52 | 2.5 | 22.9357798165 | 10.9 | 15.7 | 10.9 | 261 | 13.62716927 | DE |
| 156 | 2.5 | 22.9357798165 | 10.9 | 15.7 | 10.9 | 261 | 13.62716927 | DE |
| 260 | 2.5 | 22.9357798165 | 10.9 | 15.7 | 10.9 | 261 | 13.62716927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 13.2 | 0.2 | 1.54 | 13.3 | 13.3 | 13.2 | 1116 |
| 1719001620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718915220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718828820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718742420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718656020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718396820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718310420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718224020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718137620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718051220 | 13 | -0.3 | -2.26 | 13 | 13 | 13 | 111 |
| 1717792020 | 13.3 | -0.4 | -2.92 | 13.3 | 13.3 | 13.3 | 25 |
| 1717705620 | 13.7 | 0.5 | 3.79 | 13.7 | 13.7 | 13.7 | 277 |
| 1717619220 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1717532820 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1717446420 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 150 |
| 1717187220 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1717100820 | 13.2 | -0.1 | -0.75 | 13.2 | 13.2 | 13.2 | 240 |
| 1717014420 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 750 |
| 1716928020 | 13.3 | -1 | -6.99 | 13.3 | 13.3 | 13.3 | 500 |
| 1716841620 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1716582420 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1716496020 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1716409620 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1716323220 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1716236820 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1715977620 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1715891220 | 14.3 | 0.3 | 2.14 | 14.3 | 14.3 | 14.3 | 100 |
| 1715804820 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1715718420 | 14 | -1.1 | -7.28 | 14 | 14 | 14 | 200 |
| 1715632020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715372820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715286420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715200020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715113620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1715027220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714768020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714681620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714508820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1714422420 | 15.1 | 0.1 | 0.67 | 15.1 | 15.1 | 15.1 | 10 |
| 1714163220 | 15 | -0.1 | -0.66 | 15 | 15 | 15 | 100 |
| 1714076760 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1713990360 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1713903960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 35 |
| 1713817560 | 15.1 | 0.4 | 2.72 | 15.1 | 15.1 | 15.1 | 275 |
| 1713558420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1713472020 | 14.7 | 0.5 | 3.52 | 14.7 | 14.7 | 14.7 | 800 |
| 1713385620 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1713299220 | 14.2 | -0.2 | -1.39 | 14.6 | 14.6 | 14.2 | 530 |
| 1713212820 | 14.4 | -1.1 | -7.10 | 14.4 | 14.4 | 14.4 | 208 |
| 1712953560 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1712867160 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1712780760 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1712694360 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1712607960 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1712348760 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1712262360 | 15.5 | -0.2 | -1.27 | 15.3 | 15.6 | 15.3 | 693 |
| 1712179560 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1712093160 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1711661160 | 15.7 | 0.4 | 2.61 | 15.7 | 15.7 | 15.7 | 7 |
| 1711574820 | 15.3 | 0.4 | 2.68 | 15.3 | 15.3 | 15.3 | 20 |
| 1711488360 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 226 |
| 1711401960 | 14.9 | 0.5 | 3.47 | 14.9 | 14.9 | 14.9 | 261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
