SBSP3 (SABESP ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.349
  • keyboard_arrow_down2,53%
  • 26,12B
  • 15/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
15/01/2142,5642,5642,3142,8742,1012.0693.310.000140.819.293
14/01/2142,5242,5242,4742,9941,9811.3822.593.000110.374.385
13/01/2142,2442,2441,7542,3741,5119.2564.376.400183.739.047
12/01/2141,6941,6941,7542,1341,2717.6653.855.200160.880.500
11/01/2141,5541,5543,2043,3341,5519.0454.958.600208.780.642
08/01/2143,6243,6242,3143,7842,0518.8646.990.900301.491.039
07/01/2142,2242,2242,3542,7641,9417.5214.030.300170.257.461
06/01/2142,3342,3342,3043,1241,6121.3735.286.800223.652.380
05/01/2142,4642,4642,4742,8741,5017.4264.327.600182.988.157
04/01/2142,5642,5644,6945,0342,5618.8645.274.100227.479.669
30/12/2044,4444,4444,7544,9743,9114.5023.429.600151.942.882
29/12/2044,7444,7445,9045,9044,5313.1882.810.200126.241.868
28/12/2045,7145,7145,4045,8744,9111.9093.134.500142.602.640
23/12/2045,1445,1443,6245,2943,1215.2523.368.700150.459.694
22/12/2043,5043,5043,3043,5542,9611.6412.576.000111.368.572
21/12/2043,2043,2943,7043,9642,9311.9792.708.100117.470.928
18/12/2043,9444,0344,2244,8643,7613.6473.639.800160.861.329
17/12/2044,0944,1844,7345,0443,9717.8803.965.500175.406.736
16/12/2044,6044,6945,8346,1844,5420.6386.087.900272.977.337
15/12/2045,7345,8345,6045,9444,8312.3682.676.600121.663.091