Premium
Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.67 | -4.74641731883 | 98.39 | 99.88 | 90.66 | 4655740 | 94.7423927 | CS |
| 4 | 2.28 | 2.49343832021 | 91.44 | 99.88 | 88.7 | 4112428 | 94.96786074 | CS |
| 12 | -0.61 | -0.646665959928 | 94.33 | 99.88 | 87.53 | 3552538 | 92.89120418 | CS |
| 26 | 19.32 | 25.9677419355 | 74.4 | 99.92 | 70.08 | 5037581 | 87.74929092 | CS |
| 52 | 24.84 | 36.06271777 | 68.88 | 99.92 | 66.99 | 4030937 | 84.32718056 | CS |
| 156 | 56.99 | 155.159270351 | 36.73 | 99.92 | 34.25 | 3580385 | 63.57059962 | CS |
| 260 | 35.34 | 60.5344295992 | 58.38 | 99.92 | 28.37 | 3583551 | 56.23241191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 91.58 | -1.4 | -1.51 | 92.29 | 92.94 | 91.33 | 3201100 |
| 1732915740 | 92.98 | -0.97 | -1.03 | 93.4 | 93.71 | 90.66 | 6679900 |
| 1732829400 | 93.95 | -3.11 | -3.20 | 96.68 | 96.82 | 93.42 | 4871900 |
| 1732743000 | 97.06 | -1.84 | -1.86 | 99 | 99.88 | 96.56 | 5266700 |
| 1732656600 | 98.9 | 1.23 | 1.26 | 98.39 | 99.41 | 97.67 | 3259100 |
| 1732570140 | 97.67 | -0.36 | -0.37 | 98.6 | 99.29 | 97.48 | 6427300 |
| 1732310940 | 98.03 | 1.23 | 1.27 | 97.3 | 98.03 | 96.67 | 5433900 |
| 1732224600 | 96.8 | -1.3 | -1.33 | 97.14 | 98.33 | 95.71 | 3792900 |
| 1732051800 | 98.1 | 2.14 | 2.23 | 95.97 | 98.49 | 95.84 | 3544500 |
| 1731965340 | 95.96 | -0.35 | -0.36 | 95.62 | 96.53 | 95.22 | 3590300 |
| 1731619800 | 96.31 | 1.81 | 1.92 | 94.53 | 97.09 | 94.23 | 3235500 |
| 1731533400 | 94.5 | -1.05 | -1.10 | 95.9 | 96.35 | 93.88 | 4879800 |
| 1731446940 | 95.55 | 3.49 | 3.79 | 92.8 | 96.08 | 92.13 | 6186000 |
| 1731360540 | 92.06 | 2.69 | 3.01 | 89.55 | 92.3 | 89.34 | 3447600 |
| 1731101400 | 89.37 | -0.77 | -0.85 | 89 | 89.88 | 88.7 | 3408200 |
| 1731014940 | 90.14 | -1.3 | -1.42 | 91.31 | 92.79 | 90 | 2076300 |
| 1730928600 | 91.44 | 0.11 | 0.12 | 89.81 | 92.66 | 89.46 | 2514200 |
| 1730842200 | 91.33 | -0.15 | -0.16 | 91.44 | 91.63 | 89.99 | 2208500 |
| 1730755800 | 91.48 | 2.09 | 2.34 | 90.15 | 91.82 | 89.87 | 2328500 |
| 1730496600 | 89.39 | -2.52 | -2.74 | 92.09 | 92.42 | 89.31 | 3048000 |
| 1730410200 | 91.91 | -0.9 | -0.97 | 92.31 | 92.66 | 91.91 | 3428300 |
| 1730323800 | 92.81 | 1.01 | 1.10 | 91.91 | 93.17 | 91.91 | 2248900 |
| 1730237340 | 91.8 | 0.17 | 0.19 | 92.09 | 92.94 | 91.65 | 1906600 |
| 1730151000 | 91.63 | 0.28 | 0.31 | 91.72 | 92.68 | 91.43 | 2361700 |
| 1729891800 | 91.35 | 0.5 | 0.55 | 90.91 | 92.28 | 90.14 | 2350000 |
| 1729805400 | 90.85 | 0.95 | 1.06 | 90.2 | 90.88 | 89.21 | 2287000 |
| 1729719000 | 89.9 | -1.15 | -1.26 | 90.19 | 91.03 | 89.78 | 2282900 |
| 1729632600 | 91.05 | -0.95 | -1.03 | 91.2 | 91.87 | 90.82 | 2178900 |
| 1729546140 | 92 | 1.45 | 1.60 | 91.15 | 92.63 | 91 | 2512600 |
| 1729287000 | 90.55 | -2.16 | -2.33 | 92.96 | 93.08 | 90.18 | 10540800 |
| 1729200540 | 92.71 | 0.89 | 0.97 | 91.73 | 92.71 | 90.8 | 3243700 |
| 1729114140 | 91.82 | 0.62 | 0.68 | 91.12 | 92.29 | 90.54 | 4080500 |
| 1729027740 | 91.2 | 1.24 | 1.38 | 90.35 | 91.63 | 90.18 | 3445900 |
| 1728941340 | 89.96 | 1.96 | 2.23 | 88.52 | 90.08 | 88.4 | 3857200 |
| 1728682200 | 88 | -0.44 | -0.50 | 88.37 | 88.9 | 87.53 | 2734700 |
| 1728595740 | 88.44 | -0.41 | -0.46 | 88.45 | 88.85 | 88.13 | 2599000 |
| 1728509400 | 88.85 | -1.34 | -1.49 | 89.7 | 90.26 | 88.65 | 3481100 |
| 1728422940 | 90.19 | 0.71 | 0.79 | 88.76 | 90.39 | 88.68 | 2994900 |
| 1728336600 | 89.48 | 1.38 | 1.57 | 90.25 | 90.87 | 89.38 | 2900100 |
| 1728077400 | 88.1 | -0.62 | -0.70 | 88.1 | 88.7 | 87.84 | 2433300 |
| 1727991000 | 88.72 | -1.42 | -1.58 | 89.19 | 89.3 | 88.2 | 4291500 |
| 1727904540 | 90.14 | -0.01 | -0.01 | 91.5 | 91.5 | 89.95 | 2584900 |
| 1727818200 | 90.15 | -0.47 | -0.52 | 90.45 | 91.14 | 89.91 | 2261000 |
| 1727731800 | 90.62 | 0.6 | 0.67 | 90.15 | 90.62 | 89.23 | 3375800 |
| 1727472600 | 90.02 | -1.16 | -1.27 | 91.27 | 91.8 | 89.64 | 5364400 |
| 1727386140 | 91.18 | -0.48 | -0.52 | 92.8 | 92.8 | 90.9 | 5006000 |
| 1727299740 | 91.66 | -1.09 | -1.18 | 92.76 | 92.81 | 91.09 | 2440700 |
| 1727213400 | 92.75 | -0.6 | -0.64 | 93.49 | 94.48 | 92.1 | 3412700 |
| 1727127000 | 93.35 | -0.99 | -1.05 | 94.34 | 94.68 | 93.08 | 2269700 |
| 1726867800 | 94.34 | -0.27 | -0.29 | 94.57 | 95.23 | 93.78 | 5561400 |
| 1726781400 | 94.61 | -1.49 | -1.55 | 96.09 | 96.68 | 94.54 | 2251600 |
| 1726695000 | 96.1 | -0.19 | -0.20 | 95.72 | 96.87 | 95.52 | 2264600 |
| 1726608600 | 96.29 | -0.22 | -0.23 | 96.3 | 96.85 | 95.5 | 2244000 |
| 1726522200 | 96.51 | 1.98 | 2.09 | 94.31 | 96.52 | 94.31 | 3190400 |
| 1726263000 | 94.53 | 0.09 | 0.10 | 95.15 | 95.25 | 94.35 | 4309300 |
| 1726176540 | 94.44 | -0.11 | -0.12 | 94.36 | 94.85 | 93.76 | 5070100 |
| 1726090140 | 94.55 | -1.5 | -1.56 | 95.76 | 96.31 | 94.22 | 2725900 |
| 1726003740 | 96.05 | 1.58 | 1.67 | 94.33 | 97.17 | 94.33 | 4154900 |
| 1725917400 | 94.47 | 0.15 | 0.16 | 94.84 | 94.9 | 93.91 | 2399400 |
| 1725658200 | 94.32 | -0.98 | -1.03 | 95.01 | 95.62 | 94.2 | 2044500 |
| 1725571800 | 95.3 | -0.2 | -0.21 | 95.55 | 95.82 | 94.82 | 2617700 |
| 1725485400 | 95.5 | 0.91 | 0.96 | 95.03 | 96.03 | 94.24 | 3061800 |
| 1725399000 | 94.59 | 0.2 | 0.21 | 94.53 | 95.55 | 94.04 | 2591900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
