Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3T)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102.2 | 0 |
| 1740000600 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102.2 | 0 |
| 1739914200 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102.2 | 0 |
| 1739827800 | 102.2 | 0.22 | 0.22 | 102.19 | 102.2 | 102.19 | 500 |
| 1739568600 | 101.98 | 1.37 | 1.36 | 101.29 | 101.98 | 101.29 | 5400 |
| 1739482140 | 100.61 | 2.15 | 2.18 | 100.6 | 100.61 | 100.6 | 50 |
| 1739395800 | 98.46 | 0 | 0.00 | 98.46 | 98.46 | 98.46 | 0 |
| 1739309400 | 98.46 | 0 | 0.00 | 98.46 | 98.46 | 98.46 | 0 |
| 1739223000 | 98.46 | 0 | 0.00 | 98.46 | 98.46 | 98.46 | 0 |
| 1738963800 | 98.46 | -1.29 | -1.29 | 98.45 | 98.46 | 98.45 | 1000 |
| 1738877340 | 99.75 | 0.22 | 0.22 | 100.48 | 100.49 | 99.62 | 2500 |
| 1738790940 | 99.53 | 5.29 | 5.61 | 99.52 | 99.53 | 99.52 | 400 |
| 1738704540 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1738618140 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1738358940 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1738272540 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1738186140 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1738099740 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1738013340 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1737754140 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1737667740 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1737581340 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1737494940 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1737408540 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1737149340 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1737062940 | 94.24 | 0 | 0.00 | 94.24 | 94.24 | 94.24 | 0 |
| 1736976540 | 94.24 | 3.09 | 3.39 | 94.23 | 94.24 | 94.23 | 7200 |
| 1736890140 | 91.15 | 0 | 0.00 | 91.15 | 91.15 | 91.15 | 0 |
| 1736803740 | 91.15 | 0 | 0.00 | 91.15 | 91.15 | 91.15 | 0 |
| 1736544540 | 91.15 | 0 | 0.00 | 91.15 | 91.15 | 91.15 | 0 |
| 1736458140 | 91.15 | 2.57 | 2.90 | 91.14 | 91.15 | 91.14 | 500 |
| 1736371740 | 88.58 | 0 | 0.00 | 88.58 | 88.58 | 88.58 | 0 |
| 1736285340 | 88.58 | 0 | 0.00 | 88.58 | 88.58 | 88.58 | 0 |
| 1736198940 | 88.58 | 0.25 | 0.28 | 91.8 | 91.81 | 88.57 | 8500 |
| 1735939800 | 88.33 | 0 | 0.00 | 88.33 | 88.33 | 88.33 | 0 |
| 1735853400 | 88.33 | 0 | 0.00 | 88.33 | 88.33 | 88.33 | 0 |
| 1735594200 | 88.33 | 0 | 0.00 | 88.33 | 88.33 | 88.33 | 0 |
| 1735335000 | 88.33 | 0 | 0.00 | 88.33 | 88.33 | 88.33 | 0 |
| 1735248600 | 88.33 | 0 | 0.00 | 88.33 | 88.33 | 88.33 | 0 |
| 1734989400 | 88.33 | 0 | 0.00 | 88.33 | 88.33 | 88.33 | 0 |
| 1734730200 | 88.33 | -1.57 | -1.75 | 100.48 | 100.49 | 88.02 | 5900 |
| 1734643800 | 89.9 | -0.28 | -0.31 | 90.3 | 90.31 | 89.89 | 1300 |
| 1734557340 | 90.18 | 0 | 0.00 | 90.18 | 90.18 | 90.18 | 0 |
| 1734470940 | 90.18 | 0 | 0.00 | 90.18 | 90.18 | 90.18 | 0 |
| 1734384540 | 90.18 | 0 | 0.00 | 90.18 | 90.18 | 90.18 | 0 |
| 1734125340 | 90.18 | -1.28 | -1.40 | 102.95 | 102.96 | 90.17 | 4300 |
| 1734039000 | 91.46 | -2.81 | -2.98 | 93.23 | 93.24 | 91.45 | 1400 |
| 1733952540 | 94.27 | -4.93 | -4.97 | 92.93 | 94.27 | 92.74 | 3900 |
| 1733866200 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1733779800 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1733520600 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1733434200 | 99.2 | 2.92 | 3.03 | 99.19 | 99.2 | 99.19 | 540 |
| 1733347800 | 96.28 | 0 | 0.00 | 96.28 | 96.28 | 96.28 | 0 |
| 1733261400 | 96.28 | 0 | 0.00 | 96.28 | 96.28 | 96.28 | 0 |
| 1733175000 | 96.28 | 0 | 0.00 | 96.28 | 96.28 | 96.28 | 0 |
| 1732915800 | 96.28 | 0 | 0.00 | 96.28 | 96.28 | 96.28 | 0 |
| 1732829400 | 96.28 | -9.2 | -8.72 | 96.27 | 96.28 | 96.27 | 100 |
| 1732743000 | 105.48 | 0 | 0.00 | 105.48 | 105.48 | 105.48 | 0 |
| 1732656600 | 105.48 | 3.83 | 3.77 | 105.47 | 105.48 | 105.47 | 1000 |
| 1732570200 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1732311000 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1732224600 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
