Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 88.51 | -0.14 | -0.16 | 88.78 | 89.12 | 86.22 | 28255 |
| 1721770140 | 88.65 | 1.55 | 1.78 | 86.48 | 88.65 | 84.75 | 37852 |
| 1721683800 | 87.1 | 2.24 | 2.64 | 85.37 | 88.62 | 84.7 | 76326 |
| 1721424600 | 84.86 | 3.17 | 3.88 | 80.5 | 85.07 | 80 | 697566 |
| 1721338200 | 81.69 | -1.41 | -1.70 | 82.71 | 83.8 | 81.3 | 9985 |
| 1721251800 | 83.1 | 2.1 | 2.59 | 80.6 | 84.05 | 80.6 | 13575 |
| 1721165340 | 81 | -0.6 | -0.74 | 81.34 | 81.86 | 80.65 | 14869 |
| 1721079000 | 81.6 | -1.7 | -2.04 | 83.15 | 83.94 | 81.5 | 13495 |
| 1720819800 | 83.3 | -1.03 | -1.22 | 84.2 | 84.51 | 81.37 | 13053 |
| 1720733400 | 84.33 | -0.58 | -0.68 | 85.12 | 85.99 | 83.86 | 11270 |
| 1720647000 | 84.91 | 0.47 | 0.56 | 84.25 | 85.66 | 83.74 | 11837 |
| 1720560540 | 84.44 | 0.96 | 1.15 | 83.5 | 84.9 | 83.4 | 11980 |
| 1720474200 | 83.48 | 1.4 | 1.71 | 82.65 | 83.97 | 82.2 | 12028 |
| 1720215000 | 82.08 | 0.37 | 0.45 | 81.88 | 82.35 | 81.11 | 10933 |
| 1720128540 | 81.71 | 1.54 | 1.92 | 81.44 | 83.09 | 81.3 | 17207 |
| 1720042200 | 80.17 | 2.52 | 3.25 | 77.88 | 81.04 | 77.88 | 14835 |
| 1719955800 | 77.65 | -0.38 | -0.49 | 78.15 | 79.2 | 77.42 | 14255 |
| 1719869400 | 78.03 | 3.86 | 5.20 | 73.38 | 79.07 | 72.72 | 25428 |
| 1719610200 | 74.17 | -0.07 | -0.09 | 74.15 | 75.6 | 72.32 | 19440 |
| 1719523800 | 74.24 | -1.56 | -2.06 | 74.7 | 76.9 | 72.76 | 23613 |
| 1719437400 | 75.8 | -2.09 | -2.68 | 77.5 | 77.89 | 75.8 | 10992 |
| 1719351000 | 77.89 | -0.26 | -0.33 | 78.23 | 79.1 | 77.31 | 13189 |
| 1719264600 | 78.15 | 3.18 | 4.24 | 76 | 78.15 | 75.27 | 18389 |
| 1719005400 | 74.97 | 2.57 | 3.55 | 72.55 | 75.52 | 72.55 | 17194 |
| 1718918940 | 72.4 | 0.12 | 0.17 | 72.12 | 73.43 | 71.57 | 8717 |
| 1718832540 | 72.28 | 0.18 | 0.25 | 72.25 | 72.95 | 70.11 | 12195 |
| 1718746200 | 72.1 | -2.29 | -3.08 | 74.31 | 74.31 | 71.61 | 13379 |
| 1718659800 | 74.39 | -0.49 | -0.65 | 75.15 | 75.25 | 74.22 | 7597 |
| 1718400600 | 74.88 | 0.48 | 0.65 | 74.47 | 75.56 | 73.53 | 8509 |
| 1718314200 | 74.4 | 1.38 | 1.89 | 73.55 | 74.8 | 72.88 | 8836 |
| 1718227800 | 73.02 | -2.51 | -3.32 | 75.68 | 76.03 | 72.9 | 9975 |
| 1718141400 | 75.53 | 0.32 | 0.43 | 75.32 | 75.9 | 75.07 | 6832 |
| 1718055000 | 75.21 | 0.79 | 1.06 | 74.19 | 75.23 | 73.82 | 7404 |
| 1717795800 | 74.42 | -2.99 | -3.86 | 77.2 | 77.2 | 73.93 | 12958 |
| 1717709400 | 77.41 | -0.59 | -0.76 | 78.09 | 79.3 | 76.87 | 12784 |
| 1717622940 | 78 | 3.37 | 4.52 | 74.82 | 79.18 | 74.26 | 17798 |
| 1717536600 | 74.63 | 1.02 | 1.39 | 73.6 | 75.4 | 73.24 | 12099 |
| 1717450200 | 73.61 | -0.79 | -1.06 | 73.96 | 74.78 | 73.35 | 12029 |
| 1717191000 | 74.4 | -0.3 | -0.40 | 74.68 | 74.69 | 73.16 | 11430 |
| 1717018140 | 74.7 | 0 | 0.00 | 74.63 | 75.19 | 74.04 | 8730 |
| 1716931740 | 74.7 | 0.1 | 0.13 | 75.03 | 75.49 | 74.07 | 8307 |
| 1716845340 | 74.6 | -1.01 | -1.34 | 75.99 | 76.3 | 74.6 | 9978 |
| 1716586200 | 75.61 | 0.19 | 0.25 | 75.36 | 76.38 | 75.1 | 6944 |
| 1716499800 | 75.42 | 0.49 | 0.65 | 74.95 | 75.47 | 74.12 | 8194 |
| 1716413340 | 74.93 | -2.07 | -2.69 | 77.14 | 77.14 | 74.7 | 13432 |
| 1716327000 | 77 | -0.7 | -0.90 | 77.88 | 78.59 | 76.3 | 13634 |
| 1716240600 | 77.7 | -1.09 | -1.38 | 78.55 | 78.62 | 77.5 | 11913 |
| 1715981400 | 78.79 | -1.06 | -1.33 | 79.74 | 79.74 | 78.51 | 10687 |
| 1715895000 | 79.85 | 0.74 | 0.94 | 79.22 | 80.6 | 78.88 | 9068 |
| 1715808600 | 79.11 | 0.26 | 0.33 | 79 | 79.3 | 78.5 | 8983 |
| 1715722200 | 78.85 | 0.6 | 0.77 | 78.74 | 79.24 | 78.47 | 7665 |
| 1715635800 | 78.25 | -0.37 | -0.47 | 79 | 79.31 | 78.12 | 8430 |
| 1715376600 | 78.62 | -0.64 | -0.81 | 79.24 | 79.3 | 77.99 | 9973 |
| 1715290140 | 79.26 | -0.88 | -1.10 | 80.13 | 80.17 | 77.9 | 9769 |
| 1715203800 | 80.14 | -0.06 | -0.07 | 80.4 | 81.16 | 79.62 | 8366 |
| 1715117400 | 80.2 | 0.31 | 0.39 | 79.92 | 80.99 | 79.86 | 8789 |
| 1715031000 | 79.89 | -0.71 | -0.88 | 80.41 | 81.22 | 79.64 | 11576 |
| 1714771800 | 80.6 | 0.11 | 0.14 | 81.98 | 82.01 | 80.34 | 13719 |
| 1714685400 | 80.49 | -0.51 | -0.63 | 81.45 | 81.47 | 78.97 | 16730 |
| 1714512600 | 81 | -1.75 | -2.11 | 82.16 | 82.65 | 80.8 | 8566 |
| 1714426200 | 82.75 | -0.84 | -1.00 | 82.3 | 82.99 | 82.01 | 7888 |
| 1714167000 | 83.59 | 0.9 | 1.09 | 82.65 | 83.92 | 81.83 | 8697 |
| 1714080540 | 82.69 | 0.25 | 0.30 | 82.42 | 82.98 | 82.04 | 6877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
