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
2000-10-0900:00:00180,00180,00175,00179,9844.000
2000-10-1000:00:00179,98179,98175,01178,0015.300
2000-10-1100:00:00176,00178,00174,00177,2059.200
2000-10-1200:00:00177,20177,20177,20177,200
2000-10-1300:00:00175,49183,00173,00180,00134.100
2000-10-1600:00:00182,00182,00176,00181,90116.900
2000-10-1700:00:00182,20183,31179,80183,31215.600
2000-10-1800:00:00180,00180,99176,00178,70365.000
2000-10-1900:00:00183,90186,00180,89185,97176.500
2000-10-2000:00:00186,00187,99178,00179,10129.000
2000-10-2300:00:00173,00175,00165,00166,0082.000
2000-10-2400:00:00166,00166,00166,00166,000
2000-10-2500:00:00166,98167,00157,00162,00503.600
2000-10-2600:00:00163,00168,00161,00165,5045.900
2000-10-2700:00:00169,00177,99165,00172,05168.500
2000-10-3000:00:00172,00175,99172,00175,0099.600
2000-10-3100:00:00175,01178,00171,50172,0080.800
2000-11-0100:00:00173,00173,00165,00169,55123.600
2000-11-0200:00:00169,55169,55169,55169,550
2000-11-0300:00:00174,00174,00165,00166,9978.300
2000-11-0600:00:00167,11173,50167,10169,0011.600
2000-11-0700:00:00169,00169,00163,51164,60136.200
2000-11-0800:00:00166,02167,00161,03161,0361.800
2000-11-0900:00:00162,01166,97160,50160,5085.300
2000-11-1000:00:00161,00169,00161,00164,0042.600
2000-11-1300:00:00163,00167,99160,05160,0573.100
2000-11-1400:00:00160,05160,05160,05160,050
2000-11-1500:00:00160,05160,05160,05160,050
2000-11-1600:00:00165,00167,00163,10164,0046.500
2000-11-1700:00:00164,00164,00158,00163,0062.400
2000-11-2000:00:00163,50169,00162,00166,5138.700
2000-11-2100:00:00169,99172,01169,98170,51156.900
2000-11-2200:00:00171,00172,50167,30169,8054.300
2000-11-2300:00:00168,00170,00162,00164,5047.500
2000-11-2400:00:00167,50167,50164,50165,0028.200
2000-11-2700:00:00168,00168,00159,10160,0031.000
2000-11-2800:00:00159,50163,00156,00163,0084.700
2000-11-2900:00:00160,00162,01156,00156,3048.700
2000-11-3000:00:00156,30157,50152,25152,65113.500
2000-12-0100:00:00153,00153,00146,11146,11146.500
2000-12-0400:00:00147,00150,00143,00144,00120.400
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