Premium
Companhia de Saneamento Basico do Estado de Sao Paulo. (SBSP3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.56 | -2.86129428859 | 89.47 | 89.64 | 86.4 | 3304833 | 88.43192819 | CS |
| 4 | -6.75 | -7.2069186419 | 93.66 | 93.93 | 85.92 | 4861869 | 88.99628861 | CS |
| 12 | -1.46 | -1.65214439289 | 88.37 | 99.88 | 85.92 | 4030704 | 91.71996165 | CS |
| 26 | 8.71 | 11.1381074169 | 78.2 | 99.92 | 77.98 | 4866120 | 90.52503453 | CS |
| 52 | 13.36 | 18.1645139361 | 73.55 | 99.92 | 70.08 | 4184029 | 85.38581446 | CS |
| 156 | 46.43 | 114.698616601 | 40.48 | 99.92 | 34.25 | 3633703 | 64.84446874 | CS |
| 260 | 27.35 | 45.920080591 | 59.56 | 99.92 | 28.37 | 3612398 | 56.8460152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 86.91 | -1.56 | -1.76 | 88.43 | 88.83 | 86.4 | 3034300 |
| 1735853400 | 88.47 | -0.03 | -0.03 | 88.25 | 89.07 | 87.43 | 2975700 |
| 1735594200 | 88.5 | 0.21 | 0.24 | 88.39 | 88.82 | 87.75 | 4150100 |
| 1735334940 | 88.29 | -0.27 | -0.30 | 89.47 | 89.64 | 88.29 | 2788700 |
| 1735248540 | 88.56 | 0.16 | 0.18 | 88.43 | 90.4 | 88.17 | 2599700 |
| 1734989340 | 88.4 | 1.78 | 2.05 | 86.37 | 90.6 | 86.19 | 7701900 |
| 1734730200 | 86.62 | -0.57 | -0.65 | 86.72 | 87.65 | 85.92 | 8879200 |
| 1734643800 | 87.19 | -0.71 | -0.81 | 88.01 | 88.62 | 86.9 | 5388000 |
| 1734557400 | 87.9 | -2.69 | -2.97 | 90.03 | 90.65 | 87.19 | 9328200 |
| 1734470940 | 90.59 | 1.59 | 1.79 | 89.19 | 91.13 | 88.77 | 8729600 |
| 1734384540 | 89 | -0.41 | -0.46 | 89.25 | 90.03 | 88.19 | 4678100 |
| 1734125340 | 89.41 | -0.31 | -0.35 | 90.1 | 90.34 | 88.78 | 3947900 |
| 1734039000 | 89.72 | -2.81 | -3.04 | 91.7 | 92.43 | 89.23 | 3393800 |
| 1733952540 | 92.53 | 0.68 | 0.74 | 92.5 | 93.93 | 90.62 | 3529200 |
| 1733866140 | 91.85 | 0.78 | 0.86 | 91.85 | 92.27 | 90.7 | 2328300 |
| 1733779740 | 91.07 | 0.01 | 0.01 | 91.24 | 91.91 | 90.26 | 3298300 |
| 1733520600 | 91.06 | -2.49 | -2.66 | 93.66 | 93.89 | 90.6 | 4073200 |
| 1733434200 | 93.55 | 2.04 | 2.23 | 91.7 | 94.7 | 91.7 | 3892700 |
| 1733347800 | 91.51 | -1.63 | -1.75 | 93.02 | 93.5 | 91.15 | 3633100 |
| 1733261340 | 93.14 | 1.56 | 1.70 | 91.41 | 94.06 | 91.23 | 3482400 |
| 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 |
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
