ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SBSP3 Companhia de Saneamento Basico do Estado de Sao Paulo.

95.40
-0.67 (-0.70%)
Last Updated: 14:57:17
Delayed by 15 minutes

SBSP3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 96.10 -0.19 -0.20% 95.72 96.87 95.52 2,264,600
Sep 17 2024 96.29 -0.22 -0.23% 96.30 96.85 95.50 2,244,000
Sep 16 2024 96.51 1.98 2.09% 94.31 96.52 94.31 3,190,400
Sep 13 2024 94.53 0.09 0.10% 95.15 95.25 94.35 4,309,300
Sep 12 2024 94.44 -0.11 -0.12% 94.36 94.85 93.76 5,070,100
Sep 11 2024 94.55 -1.50 -1.56% 95.76 96.31 94.22 2,725,900
Sep 10 2024 96.05 1.58 1.67% 94.33 97.17 94.33 4,154,900
Sep 09 2024 94.47 0.15 0.16% 94.84 94.90 93.91 2,399,400
Sep 06 2024 94.32 -0.98 -1.03% 95.01 95.62 94.20 2,044,500
Sep 05 2024 95.30 -0.20 -0.21% 95.55 95.82 94.82 2,617,700
Sep 04 2024 95.50 0.91 0.96% 95.03 96.03 94.24 3,061,800
Sep 03 2024 94.59 0.20 0.21% 94.53 95.55 94.04 2,591,900
Sep 02 2024 94.39 -0.23 -0.24% 94.56 94.85 93.15 2,738,000
Aug 30 2024 94.62 -0.63 -0.66% 94.50 94.95 93.69 9,847,500
Aug 29 2024 95.25 -1.10 -1.14% 95.67 96.35 93.85 3,463,200
Aug 28 2024 96.35 0.16 0.17% 96.20 96.52 95.58 4,651,500
Aug 27 2024 96.19 -0.11 -0.11% 96.50 96.87 95.71 2,430,300
Aug 26 2024 96.30 -0.59 -0.61% 97.01 98.35 96.29 5,726,500
Aug 23 2024 96.89 -0.90 -0.92% 97.70 98.20 96.50 2,594,300
Aug 22 2024 97.79 -1.59 -1.60% 99.01 99.48 97.26 3,477,300
Aug 21 2024 99.38 -0.36 -0.36% 99.50 99.92 98.99 2,253,900
Aug 20 2024 99.74 2.07 2.12% 97.43 99.75 97.29 5,144,500
Aug 19 2024 97.67 -1.03 -1.04% 99.21 99.41 96.67 5,849,100
Aug 16 2024 98.70 0.13 0.13% 99.44 99.47 98.31 4,582,600
Aug 15 2024 98.57 -0.64 -0.65% 99.56 99.61 98.20 4,984,800
Aug 14 2024 99.21 0.91 0.93% 97.60 99.78 97.41 4,129,800
Aug 13 2024 98.30 0.88 0.90% 98.00 98.42 97.11 5,407,700
Aug 12 2024 97.42 -0.08 -0.08% 97.99 98.21 95.99 4,094,200
Aug 09 2024 97.50 4.75 5.12% 95.50 97.61 94.25 10,409,800
Aug 08 2024 92.75 1.44 1.58% 91.65 93.29 91.41 6,016,900
Aug 07 2024 91.31 1.75 1.95% 90.00 91.98 89.80 6,767,800
Aug 06 2024 89.56 1.19 1.35% 88.66 89.84 88.60 3,937,300
Aug 05 2024 88.37 -1.33 -1.48% 87.79 88.88 87.27 2,839,000
Aug 02 2024 89.70 0.27 0.30% 89.90 90.10 88.87 3,206,400
Aug 01 2024 89.43 2.13 2.44% 88.58 90.48 88.58 4,887,500
Jul 31 2024 87.30 -0.19 -0.22% 87.54 89.22 87.15 5,502,300
Jul 30 2024 87.49 0.96 1.11% 86.46 87.84 86.12 7,861,400
Jul 29 2024 86.53 0.00 0.00% 86.60 87.05 85.74 2,780,500
Jul 26 2024 86.53 -0.12 -0.14% 86.20 87.01 85.30 4,321,200
Jul 25 2024 86.65 -2.54 -2.85% 88.36 89.16 86.51 6,647,300
Jul 24 2024 89.19 0.54 0.61% 88.17 89.20 86.26 13,400,000
Jul 23 2024 88.65 1.65 1.90% 86.61 88.65 84.52 23,439,100
Jul 22 2024 87.00 2.10 2.47% 84.88 88.66 84.70 20,674,600
Jul 19 2024 84.90 3.29 4.03% 80.80 85.10 80.59 46,946,600
Jul 18 2024 81.61 -1.45 -1.75% 82.65 83.80 81.34 6,398,800
Jul 17 2024 83.06 1.71 2.10% 81.00 84.11 81.00 6,132,700
Jul 16 2024 81.35 -0.25 -0.31% 81.22 82.00 80.60 7,321,800
Jul 15 2024 81.60 -1.48 -1.78% 83.30 83.50 81.42 3,165,900
Jul 12 2024 83.08 -1.20 -1.42% 84.05 84.55 83.02 6,099,400
Jul 11 2024 84.28 -0.63 -0.74% 85.50 86.00 83.83 4,773,900
Jul 10 2024 84.91 0.66 0.78% 84.36 85.70 83.73 5,051,800
Jul 09 2024 84.25 0.75 0.90% 83.28 85.00 83.28 5,801,100
Jul 08 2024 83.50 1.29 1.57% 82.45 84.00 82.21 3,850,400
Jul 05 2024 82.21 0.52 0.64% 81.87 82.32 81.10 6,116,000
Jul 04 2024 81.69 1.18 1.47% 81.08 83.15 81.08 6,050,900
Jul 03 2024 80.51 2.63 3.38% 78.20 81.09 77.98 3,794,900
Jul 02 2024 77.88 -0.42 -0.54% 78.12 79.20 77.42 6,186,400
Jul 01 2024 78.30 4.30 5.81% 74.01 79.10 73.73 10,922,100
Jun 28 2024 74.00 -0.27 -0.36% 73.00 75.46 72.36 8,851,000
Jun 27 2024 74.27 -1.74 -2.29% 73.80 76.95 72.70 13,481,700
Jun 26 2024 76.01 -1.64 -2.11% 77.00 77.98 75.79 4,878,600
Jun 25 2024 77.65 -0.58 -0.74% 77.96 79.09 77.30 4,313,700
Jun 24 2024 78.23 3.26 4.35% 75.72 78.23 75.55 5,559,000
Jun 21 2024 74.97 2.92 4.05% 73.64 75.55 73.02 7,516,100

Your Recent History

Delayed Upgrade Clock