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
2002-04-2200:00:00149,69152,00146,11149,00163.000
2002-04-2300:00:00147,49150,95145,00150,95270.000
2002-04-2400:00:00151,00151,00148,50149,40137.200
2002-04-2500:00:00151,00152,89148,70152,50577.300
2002-04-2600:00:00152,00154,50145,55145,55228.000
2002-04-2900:00:00148,00148,00144,60146,01135.800
2002-04-3000:00:00147,00148,00145,30145,30268.700
2002-05-0100:00:00145,30145,30145,30145,300
2002-05-0200:00:00145,00145,00137,00137,00267.200
2002-05-0300:00:00139,99140,00134,00135,50260.200
2002-05-0600:00:00134,49134,49128,00128,00234.000
2002-05-0700:00:00128,49129,90125,00126,00225.500
2002-05-0800:00:00126,12128,49124,90126,81829.300
2002-05-0900:00:00127,60127,60121,00121,00392.800
2002-05-1000:00:00113,99118,00113,00115,982.682.300
2002-05-1300:00:00117,00117,00113,00115,00357.000
2002-05-1400:00:00113,61114,89113,00113,303.368.500
2002-05-1500:00:00113,36114,20112,00113,68736.800
2002-05-1600:00:00114,99117,70114,50117,701.251.200
2002-05-1700:00:00117,79118,30116,00116,40363.200
2002-05-2000:00:00117,40118,50115,00116,31308.800
2002-05-2100:00:00116,31116,90114,60114,60518.300
2002-05-2200:00:00114,30116,70111,80112,50561.600
2002-05-2300:00:00111,02112,99106,00112,99410.700
2002-05-2400:00:00112,00112,50110,40111,9892.500
2002-05-2700:00:00112,60114,60112,00112,90104.100
2002-05-2800:00:00113,50113,50111,00112,00177.100
2002-05-2900:00:00113,00113,50112,11112,80242.400
2002-05-3000:00:00112,80112,80112,80112,800
2002-05-3100:00:00113,20113,20112,80113,0092.200
2002-06-0300:00:00114,00114,00110,99111,30120.800
2002-06-0400:00:00110,80112,00109,00112,00111.800
2002-06-0500:00:00110,00112,70108,60111,00436.100
2002-06-0600:00:00109,11109,11104,00104,901.113.700
2002-06-0700:00:00103,00110,90101,00110,00545.700
2002-06-1000:00:00110,00111,02109,00110,00200.400
2002-06-1100:00:00112,10112,10105,01105,3896.400
2002-06-1200:00:00103,00107,40101,50103,57296.200
2002-06-1300:00:00109,00109,00102,12104,01528.000
2002-06-1400:00:00104,50105,97101,00103,50170.200
2002-06-1700:00:00104,61106,00103,99105,00156.000
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