ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SBSP3F Companhia de Saneamento Basico do Estado de Sao Paulo.

75.22
0.75 (1.01%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SBSP3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 74.88 0.48 0.65% 74.47 75.56 73.53 8,509
Jun 13 2024 74.40 1.38 1.89% 73.55 74.80 72.88 8,836
Jun 12 2024 73.02 -2.51 -3.32% 75.68 76.03 72.90 9,975
Jun 11 2024 75.53 0.32 0.43% 75.32 75.90 75.07 6,832
Jun 10 2024 75.21 0.79 1.06% 74.19 75.23 73.82 7,404
Jun 07 2024 74.42 -2.99 -3.86% 77.20 77.20 73.93 12,958
Jun 06 2024 77.41 -0.59 -0.76% 78.09 79.30 76.87 12,784
Jun 05 2024 78.00 3.37 4.52% 74.82 79.18 74.26 17,798
Jun 04 2024 74.63 1.02 1.39% 73.60 75.40 73.24 12,099
Jun 03 2024 73.61 -0.79 -1.06% 73.96 74.78 73.35 12,029
May 31 2024 74.40 -0.30 -0.40% 74.68 74.69 73.16 11,430
May 29 2024 74.70 0.00 0.00% 74.63 75.19 74.04 8,730
May 28 2024 74.70 0.10 0.13% 75.03 75.49 74.07 8,307
May 27 2024 74.60 -1.01 -1.34% 75.99 76.30 74.60 9,978
May 24 2024 75.61 0.19 0.25% 75.36 76.38 75.10 6,944
May 23 2024 75.42 0.49 0.65% 74.95 75.47 74.12 8,194
May 22 2024 74.93 -2.07 -2.69% 77.14 77.14 74.70 13,432
May 21 2024 77.00 -0.70 -0.90% 77.88 78.59 76.30 13,634
May 20 2024 77.70 -1.09 -1.38% 78.55 78.62 77.50 11,913
May 17 2024 78.79 -1.06 -1.33% 79.74 79.74 78.51 10,687
May 16 2024 79.85 0.74 0.94% 79.22 80.60 78.88 9,068
May 15 2024 79.11 0.26 0.33% 79.00 79.30 78.50 8,983
May 14 2024 78.85 0.60 0.77% 78.74 79.24 78.47 7,665
May 13 2024 78.25 -0.37 -0.47% 79.00 79.31 78.12 8,430
May 10 2024 78.62 -0.64 -0.81% 79.24 79.30 77.99 9,973
May 09 2024 79.26 -0.88 -1.10% 80.13 80.17 77.90 9,769
May 08 2024 80.14 -0.06 -0.07% 80.40 81.16 79.62 8,366
May 07 2024 80.20 0.31 0.39% 79.92 80.99 79.86 8,789
May 06 2024 79.89 -0.71 -0.88% 80.41 81.22 79.64 11,576
May 03 2024 80.60 0.11 0.14% 81.98 82.01 80.34 13,719
May 02 2024 80.49 -0.51 -0.63% 81.45 81.47 78.97 16,730
Apr 30 2024 81.00 -1.75 -2.11% 82.16 82.65 80.80 8,566
Apr 29 2024 82.75 -0.84 -1.00% 82.30 82.99 82.01 7,888
Apr 26 2024 83.59 0.90 1.09% 82.65 83.92 81.83 8,697
Apr 25 2024 82.69 0.25 0.30% 82.42 82.98 82.04 6,877
Apr 24 2024 82.44 -0.56 -0.67% 83.01 83.35 82.00 8,365
Apr 23 2024 83.00 0.20 0.24% 82.94 83.15 81.84 8,276
Apr 22 2024 82.80 -0.30 -0.36% 84.52 84.96 82.65 23,979
Apr 19 2024 83.10 0.55 0.67% 82.90 84.50 82.17 13,531
Apr 18 2024 82.55 0.95 1.16% 83.82 84.52 81.60 18,876
Apr 17 2024 81.60 1.87 2.35% 81.00 81.89 79.91 14,090
Apr 16 2024 79.73 -0.92 -1.14% 80.35 80.50 79.48 7,715
Apr 15 2024 80.65 -0.27 -0.33% 80.85 81.38 79.92 8,892
Apr 12 2024 80.92 -1.52 -1.84% 82.37 82.37 80.40 9,096
Apr 11 2024 82.44 -1.26 -1.51% 83.80 84.75 82.00 10,270
Apr 10 2024 83.70 -0.81 -0.96% 84.82 85.03 83.60 13,175
Apr 09 2024 84.51 -0.15 -0.18% 84.65 85.39 84.27 12,802
Apr 08 2024 84.66 0.51 0.61% 84.57 85.19 83.92 7,974
Apr 05 2024 84.15 0.03 0.04% 84.34 84.40 83.39 9,002
Apr 04 2024 84.12 0.72 0.86% 83.47 85.61 83.45 13,586
Apr 03 2024 83.40 1.41 1.72% 82.04 83.69 81.38 10,487
Apr 02 2024 81.99 -1.91 -2.28% 83.35 83.73 81.39 13,425
Apr 01 2024 83.90 -1.08 -1.27% 85.05 85.20 83.12 10,652
Mar 28 2024 84.98 1.68 2.02% 83.32 85.65 83.30 17,460
Mar 27 2024 83.30 1.19 1.45% 82.11 83.54 81.10 11,022
Mar 26 2024 82.11 1.27 1.57% 81.02 82.66 80.50 13,445
Mar 25 2024 80.84 0.49 0.61% 80.32 81.03 79.44 10,184
Mar 22 2024 80.35 1.71 2.17% 80.85 82.97 79.46 21,561
Mar 21 2024 78.64 0.24 0.31% 78.41 79.16 78.11 8,875
Mar 20 2024 78.40 0.77 0.99% 77.45 78.75 77.10 9,566
Mar 19 2024 77.63 1.38 1.81% 75.81 77.76 75.81 10,819

Your Recent History

Delayed Upgrade Clock