Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
--0.02 (+1.00%) SABESP -ON - [Ticker: SBSP3.SA]Gráfico SABESP      -ON    Notícias SABESP      -ON    Download de Históricos Metastock SABESP      -ON   e Outros  Análise Técnica SABESP      -ON    
Última Trade28,490Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-05 - 00:00:00Price-Target 1 Ano0,000
Variação--0.02 (+1.00%)Capitalização Bolsista0
Bid / Ask30,420 x 0 - 30,430 x 0EPS0,00
Abertura28,550PER0,00%
Máximo28,850Pagamento Dividendo
Mínimo28,370Data Ex-Dividendo
Fecho Anterior28,510Yield
Volume668.800Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para SBSP3.SA de 2000-01-01 a 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2001-05-2100:00:00169,90170,00161,50170,00100.400
2001-05-2200:00:00168,00170,01165,00165,0095.200
2001-05-2300:00:00165,00173,00161,00163,0056.000
2001-05-2400:00:00166,00166,00159,00162,0097.000
2001-05-2500:00:00162,00163,00159,00161,9953.100
2001-05-2800:00:00163,00164,89155,10156,0056.700
2001-05-2900:00:00158,00161,00158,00159,0030.000
2001-05-3000:00:00159,00159,00159,00159,000
2001-05-3100:00:00165,00166,00161,00165,99130.400
2001-06-0100:00:00165,00169,50161,00167,00166.100
2001-06-0400:00:00170,00170,52161,00168,0069.500
2001-06-0500:00:00168,00171,95167,50171,50249.900
2001-06-0600:00:00171,50177,00170,00170,00221.800
2001-06-0700:00:00173,00178,00172,99178,00217.600
2001-06-0800:00:00178,00180,41177,00177,50151.600
2001-06-1100:00:00177,00178,98170,00172,5048.100
2001-06-1200:00:00172,00172,00169,00169,0032.400
2001-06-1300:00:00171,00180,00171,00175,00115.200
2001-06-1400:00:00175,00175,00175,00175,000
2001-06-1500:00:00178,00178,00167,00170,0035.200
2001-06-1800:00:00164,00165,50158,02163,0064.700
2001-06-1900:00:00168,50168,50157,20164,00177.900
2001-06-2000:00:00164,01166,00158,00165,70246.100
2001-06-2100:00:00165,00171,00165,00167,50100.400
2001-06-2200:00:00172,50179,00170,00173,1671.600
2001-06-2500:00:00177,00177,00171,00171,0048.500
2001-06-2600:00:00171,00175,00169,00170,5122.100
2001-06-2700:00:00171,00174,98165,00167,5030.200
2001-06-2800:00:00172,50172,50163,01164,0158.200
2001-06-2900:00:00167,00168,00166,00166,0047.700
2001-07-0200:00:00166,00166,00162,01162,0145.500
2001-07-0300:00:00165,00165,00155,00157,1073.800
2001-07-0400:00:00157,10157,10157,10157,100
2001-07-0500:00:00159,98158,99148,00149,80222.900
2001-07-0600:00:00149,00149,99145,20149,40174.300
2001-07-0900:00:00149,40149,40149,40149,400
2001-07-1000:00:00150,00150,01144,40145,50108.000
2001-07-1100:00:00145,59150,99144,00150,99111.200
2001-07-1200:00:00152,00152,00149,99151,01189.100
2001-07-1300:00:00152,00152,50147,01150,0087.600
2001-07-1600:00:00149,20152,00149,00150,0026.800
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters