SBSP3 (SABESP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
17/01/2060,1560,1560,6560,9859,929.8492.124.600128.069.045
16/01/2060,5560,5561,1461,3260,019.5911.895.400114.749.075
15/01/2060,9060,9061,3161,6960,8312.0852.496.600152.824.506
14/01/2061,2161,2160,0161,5360,0118.4013.278.200199.740.153
13/01/2059,9159,9157,6559,9157,6519.7964.281.300254.730.814
10/01/2057,4157,4157,8558,2057,0212.4962.176.700125.532.801
09/01/2057,6257,6258,3058,3056,7319.2824.567.700261.965.989
08/01/2056,7556,7557,8357,9856,3519.0723.572.000202.728.606
07/01/2057,6057,6058,7058,7957,0314.0522.879.500165.383.127
06/01/2058,6058,6059,0859,5258,2412.7472.181.600128.481.847
03/01/2059,5159,5159,5660,2759,4213.6142.573.200153.658.672
02/01/2060,5560,5560,6161,0059,8210.6651.885.800113.750.339
30/12/1960,5660,5661,8361,8360,418.9093.043.900185.340.078
27/12/1961,8361,8361,7962,0160,856.8071.090.10066.956.156
26/12/1961,6161,6159,7361,7059,736.6581.006.50061.657.652
23/12/1960,0360,0358,9060,1958,908.8631.385.20082.943.092
20/12/1959,6859,6859,6359,9558,816.3662.571.300153.189.069
19/12/1959,6459,6458,6059,8758,4111.1272.418.600143.571.132
18/12/1959,3159,3158,4259,3157,759.9943.385.700198.601.840
17/12/1958,1358,1358,7058,8257,4413.0662.592.000150.060.553