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
2001-11-0500:00:00115,00116,00113,00115,50218.000
2001-11-0600:00:00119,50124,00117,00123,00223.200
2001-11-0700:00:00123,50130,00122,99127,00154.800
2001-11-0800:00:00130,00131,00121,10121,10104.400
2001-11-0900:00:00120,00124,12119,00120,50123.500
2001-11-1200:00:00120,00120,00116,10117,1143.200
2001-11-1300:00:00121,00124,00119,70119,70108.800
2001-11-1400:00:00124,00124,00119,70123,9977.000
2001-11-1500:00:00123,99123,99123,99123,990
2001-11-1600:00:00128,00133,64125,00131,50132.800
2001-11-1900:00:00133,00136,00130,00131,35180.200
2001-11-2000:00:00133,00133,00129,55132,1080.000
2001-11-2100:00:00129,50131,00126,00130,0038.800
2001-11-2200:00:00131,00131,50129,00130,0026.000
2001-11-2300:00:00133,00136,00131,61136,00197.200
2001-11-2600:00:00141,50144,00134,80134,80487.200
2001-11-2700:00:00138,00141,00133,50136,25120.600
2001-11-2800:00:00134,01136,00131,00131,7070.900
2001-11-2900:00:00130,50131,51129,11131,0069.600
2001-11-3000:00:00129,00132,50129,00132,5014.800
2001-12-0300:00:00132,50135,00132,50134,5064.200
2001-12-0400:00:00135,00138,00132,00133,00207.200
2001-12-0500:00:00133,50134,10132,50133,95114.700
2001-12-0600:00:00133,70133,70131,50132,50207.800
2001-12-0700:00:00133,00133,00129,00129,50182.000
2001-12-1000:00:00130,99131,00129,99130,9099.100
2001-12-1100:00:00130,50131,30129,50131,30209.800
2001-12-1200:00:00133,50134,00130,01130,50273.500
2001-12-1300:00:00130,50135,00129,40129,40357.100
2001-12-1400:00:00133,00133,00127,00127,0034.500
2001-12-1700:00:00132,00134,00130,10130,21193.400
2001-12-1800:00:00132,00134,00131,90133,50308.800
2001-12-1900:00:00135,51136,90133,50135,00255.600
2001-12-2000:00:00133,00135,90132,10132,63109.300
2001-12-2100:00:00133,00137,49131,50136,98224.800
2001-12-2400:00:00136,98136,98136,98136,980
2001-12-2500:00:00136,98136,98136,98136,980
2001-12-2600:00:00137,49137,49134,50134,50103.300
2001-12-2700:00:00135,01137,00133,80134,50251.000
2001-12-2800:00:00135,99136,00132,00132,00117.600
2001-12-3100:00:00132,00132,00132,00132,000
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