ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SBSP3F Companhia de Saneamento Basico do Estado de Sao Paulo.

72.28
0.17 (0.24%)
Jun 19 2024 - Closed
Delayed by 15 minutes

SBSP3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 72.28 0.18 0.25% 72.25 72.95 70.11 12,195
Jun 18 2024 72.10 -2.29 -3.08% 74.31 74.31 71.61 13,379
Jun 17 2024 74.39 -0.49 -0.65% 75.15 75.25 74.22 7,597
Jun 14 2024 74.88 0.48 0.65% 74.47 75.56 73.53 8,509
Jun 13 2024 74.40 1.38 1.89% 73.55 74.80 72.88 8,836
Jun 12 2024 73.02 -2.51 -3.32% 75.68 76.03 72.90 9,975
Jun 11 2024 75.53 0.32 0.43% 75.32 75.90 75.07 6,832
Jun 10 2024 75.21 0.79 1.06% 74.19 75.23 73.82 7,404
Jun 07 2024 74.42 -2.99 -3.86% 77.20 77.20 73.93 12,958
Jun 06 2024 77.41 -0.59 -0.76% 78.09 79.30 76.87 12,784
Jun 05 2024 78.00 3.37 4.52% 74.82 79.18 74.26 17,798
Jun 04 2024 74.63 1.02 1.39% 73.60 75.40 73.24 12,099
Jun 03 2024 73.61 -0.79 -1.06% 73.96 74.78 73.35 12,029
May 31 2024 74.40 -0.30 -0.40% 74.68 74.69 73.16 11,430
May 29 2024 74.70 0.00 0.00% 74.63 75.19 74.04 8,730
May 28 2024 74.70 0.10 0.13% 75.03 75.49 74.07 8,307
May 27 2024 74.60 -1.01 -1.34% 75.99 76.30 74.60 9,978
May 24 2024 75.61 0.19 0.25% 75.36 76.38 75.10 6,944
May 23 2024 75.42 0.49 0.65% 74.95 75.47 74.12 8,194
May 22 2024 74.93 -2.07 -2.69% 77.14 77.14 74.70 13,432
May 21 2024 77.00 -0.70 -0.90% 77.88 78.59 76.30 13,634
May 20 2024 77.70 -1.09 -1.38% 78.55 78.62 77.50 11,913
May 17 2024 78.79 -1.06 -1.33% 79.74 79.74 78.51 10,687
May 16 2024 79.85 0.74 0.94% 79.22 80.60 78.88 9,068
May 15 2024 79.11 0.26 0.33% 79.00 79.30 78.50 8,983
May 14 2024 78.85 0.60 0.77% 78.74 79.24 78.47 7,665
May 13 2024 78.25 -0.37 -0.47% 79.00 79.31 78.12 8,430
May 10 2024 78.62 -0.64 -0.81% 79.24 79.30 77.99 9,973
May 09 2024 79.26 -0.88 -1.10% 80.13 80.17 77.90 9,769
May 08 2024 80.14 -0.06 -0.07% 80.40 81.16 79.62 8,366
May 07 2024 80.20 0.31 0.39% 79.92 80.99 79.86 8,789
May 06 2024 79.89 -0.71 -0.88% 80.41 81.22 79.64 11,576
May 03 2024 80.60 0.11 0.14% 81.98 82.01 80.34 13,719
May 02 2024 80.49 -0.51 -0.63% 81.45 81.47 78.97 16,730
Apr 30 2024 81.00 -1.75 -2.11% 82.16 82.65 80.80 8,566
Apr 29 2024 82.75 -0.84 -1.00% 82.30 82.99 82.01 7,888
Apr 26 2024 83.59 0.90 1.09% 82.65 83.92 81.83 8,697
Apr 25 2024 82.69 0.25 0.30% 82.42 82.98 82.04 6,877
Apr 24 2024 82.44 -0.56 -0.67% 83.01 83.35 82.00 8,365
Apr 23 2024 83.00 0.20 0.24% 82.94 83.15 81.84 8,276
Apr 22 2024 82.80 -0.30 -0.36% 84.52 84.96 82.65 23,979
Apr 19 2024 83.10 0.55 0.67% 82.90 84.50 82.17 13,531
Apr 18 2024 82.55 0.95 1.16% 83.82 84.52 81.60 18,876
Apr 17 2024 81.60 1.87 2.35% 81.00 81.89 79.91 14,090
Apr 16 2024 79.73 -0.92 -1.14% 80.35 80.50 79.48 7,715
Apr 15 2024 80.65 -0.27 -0.33% 80.85 81.38 79.92 8,892
Apr 12 2024 80.92 -1.52 -1.84% 82.37 82.37 80.40 9,096
Apr 11 2024 82.44 -1.26 -1.51% 83.80 84.75 82.00 10,270
Apr 10 2024 83.70 -0.81 -0.96% 84.82 85.03 83.60 13,175
Apr 09 2024 84.51 -0.15 -0.18% 84.65 85.39 84.27 12,802
Apr 08 2024 84.66 0.51 0.61% 84.57 85.19 83.92 7,974
Apr 05 2024 84.15 0.03 0.04% 84.34 84.40 83.39 9,002
Apr 04 2024 84.12 0.72 0.86% 83.47 85.61 83.45 13,586
Apr 03 2024 83.40 1.41 1.72% 82.04 83.69 81.38 10,487
Apr 02 2024 81.99 -1.91 -2.28% 83.35 83.73 81.39 13,425
Apr 01 2024 83.90 -1.08 -1.27% 85.05 85.20 83.12 10,652
Mar 28 2024 84.98 1.68 2.02% 83.32 85.65 83.30 17,460
Mar 27 2024 83.30 1.19 1.45% 82.11 83.54 81.10 11,022
Mar 26 2024 82.11 1.27 1.57% 81.02 82.66 80.50 13,445
Mar 25 2024 80.84 0.49 0.61% 80.32 81.03 79.44 10,184
Mar 22 2024 80.35 1.71 2.17% 80.85 82.97 79.46 21,561