기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Companhia de Saneamento Basico do Estado de Sao Paulo. | SBSP3 | 보베스파 (Bovespa) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
82.50 | 81.81 | 82.74 | 82.30 | 81.3457 |
SBSP3 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 82.71 | 84.90 | 81.81 | 82.97 | 3,702,100 | -0.70 | -0.85% |
1개월 | 84.70 | 85.61 | 79.45 | 82.78 | 3,267,942 | -2.69 | -3.18% |
3개월 | 78.40 | 85.63 | 75.77 | 80.79 | 3,117,663 | 3.61 | 4.60% |
6개월 | 60.38 | 85.63 | 58.10 | 75.71 | 2,793,675 | 21.63 | 35.82% |
1년 | 48.51 | 85.63 | 43.78 | 65.43 | 2,833,680 | 33.50 | 69.06% |
3년 | 42.64 | 85.63 | 31.25 | 51.81 | 3,186,496 | 39.37 | 92.33% |
5년 | 44.31 | 85.63 | 28.37 | 50.28 | 3,349,836 | 37.70 | 85.08% |
SBSP3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 81.97 | -0.59 | -0.71% | 82.50 | 82.74 | 81.81 | 2,997,100 |
26 4월(4) 2024 | 82.56 | 0.06 | 0.07% | 82.44 | 83.00 | 82.00 | 3,284,100 |
25 4월(4) 2024 | 82.50 | -0.50 | -0.60% | 83.07 | 83.38 | 81.97 | 2,321,500 |
24 4월(4) 2024 | 83.00 | 0.00 | 0.00% | 82.50 | 84.50 | 81.84 | 2,214,700 |
23 4월(4) 2024 | 83.00 | -0.31 | -0.37% | 83.99 | 84.90 | 82.67 | 3,952,100 |
20 4월(4) 2024 | 83.31 | 0.88 | 1.07% | 82.71 | 84.49 | 82.10 | 6,738,100 |
19 4월(4) 2024 | 82.43 | 0.80 | 0.98% | 84.30 | 84.49 | 81.58 | 8,112,500 |
18 4월(4) 2024 | 81.63 | 1.53 | 1.91% | 80.22 | 81.93 | 79.93 | 3,316,700 |
17 4월(4) 2024 | 80.10 | -0.30 | -0.37% | 80.00 | 80.51 | 79.45 | 2,545,400 |
16 4월(4) 2024 | 80.40 | -0.45 | -0.56% | 80.82 | 80.86 | 79.94 | 2,361,000 |
13 4월(4) 2024 | 80.85 | -1.27 | -1.55% | 82.31 | 82.31 | 80.36 | 2,491,600 |
12 4월(4) 2024 | 82.12 | -1.48 | -1.77% | 83.68 | 83.78 | 82.11 | 1,642,100 |
11 4월(4) 2024 | 83.60 | -1.21 | -1.43% | 84.90 | 85.16 | 83.59 | 2,977,900 |
10 4월(4) 2024 | 84.81 | 0.36 | 0.43% | 84.50 | 85.40 | 84.26 | 2,498,100 |
09 4월(4) 2024 | 84.45 | 0.29 | 0.34% | 84.46 | 85.20 | 83.90 | 2,142,300 |
06 4월(4) 2024 | 84.16 | -0.04 | -0.05% | 83.88 | 84.43 | 83.37 | 1,680,500 |
05 4월(4) 2024 | 84.20 | 0.73 | 0.87% | 83.50 | 85.61 | 83.50 | 4,949,300 |
04 4월(4) 2024 | 83.47 | 1.48 | 1.81% | 82.13 | 83.67 | 81.31 | 3,068,600 |
03 4월(4) 2024 | 81.99 | -1.36 | -1.63% | 83.00 | 83.70 | 81.39 | 3,458,300 |
02 4월(4) 2024 | 83.35 | -1.35 | -1.59% | 84.70 | 84.70 | 83.10 | 2,336,100 |
29 3월(3) 2024 | 84.70 | 1.40 | 1.68% | 83.54 | 85.63 | 83.45 | 4,270,800 |
28 3월(3) 2024 | 83.30 | 1.19 | 1.45% | 82.52 | 83.55 | 81.11 | 3,548,900 |