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
05/03/2137,5037,5038,3038,3937,2219.1653.796.300142.748.191
04/03/2138,2938,2937,0439,0536,8424.1116.452.100247.808.522
03/03/2136,9836,9836,0137,2235,1126.5475.535.500200.230.093
02/03/2136,2936,2935,0236,6434,1225.7596.555.900231.880.280
01/03/2135,4335,4337,2137,2335,3120.7916.394.500229.684.753
26/02/2136,8036,8038,1838,3236,8018.5676.246.700233.635.123
25/02/2137,9437,9438,4139,0037,7615.9713.928.400150.451.860
24/02/2138,3738,3738,3239,5438,1920.6866.724.200261.565.731
23/02/2137,9837,9837,9038,6937,2216.9853.503.600133.135.343
22/02/2137,5837,5838,0038,2336,8429.444 326.524.021
19/02/2139,2539,2539,9940,3038,9618.1576.205.600244.835.107
18/02/2139,8939,8941,1141,3039,8524.9806.998.000281.723.119
17/02/2141,2441,2442,2342,8141,2214.7944.173.200174.491.732
12/02/2141,6841,6842,1142,3641,5812.0753.043.300127.192.399
11/02/2142,1442,1441,3842,1941,1819.8283.925.800164.167.921
10/02/2141,2041,2042,6542,8541,0432.9116.943.500288.271.861
09/02/2142,5642,5641,7643,5041,6447.45618.026.500771.943.538
08/02/2139,7439,7440,5040,6539,5618.3834.020.800160.895.344
05/02/2140,4540,4540,6241,0539,9415.1904.080.200165.328.771
04/02/2140,4540,4541,8941,8940,3320.2995.507.600224.630.590