Dati storici Companhia Sanea - SBS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	16,95	17,745	16,51	16,82	850.078	0,79	4,66%
1 Mese	15,07	17,745	15,07	16,36	831.311	2,67	17,72%
3 Mesi	16,76	17,745	13,87	15,46	819.246	0,98	5,85%
6 Mesi	18,18	18,3599	13,87	16,30	949.200	-0,44	-2,42%
1 Anno	15,72	18,3599	13,10	15,86	1.019.212	2,02	12,85%
3 Anni	6,88	18,3599	6,765	11,40	1.715.926	10,86	157,85%
5 Anni	14,65	18,3599	5,54	9,95	1.728.838	3,09	21,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	17,74	0,64	3,74%	17,34	17,82	17,295	855.904
14 Feb 2025	17,10	0,30	1,79%	16,76	17,14	16,76	603.547
13 Feb 2025	16,80	-0,19	-1,12%	16,77	16,93	16,695	1.050.850
12 Feb 2025	16,99	0,24	1,43%	17,06	17,07	16,80	1.029.162
11 Feb 2025	16,75	0,22	1,33%	16,71	16,805	16,575	629.989
08 Feb 2025	16,53	-0,37	-2,19%	16,95	16,98	16,51	996.010
07 Feb 2025	16,90	0,11	0,66%	16,87	16,96	16,76	936.008
06 Feb 2025	16,79	-0,05	-0,30%	16,72	16,865	16,66	728.958
05 Feb 2025	16,84	0,39	2,37%	16,64	16,915	16,53	1.094.743
04 Feb 2025	16,45	0,27	1,67%	16,16	16,515	16,09	960.050
01 Feb 2025	16,18	-0,04	-0,25%	16,40	16,45	16,15	788.569
31 Gen 2025	16,22	0,33	2,08%	16,02	16,44	16,02	826.162
30 Gen 2025	15,89	-0,25	-1,55%	16,04	16,07	15,855	659.717
29 Gen 2025	16,14	-0,08	-0,49%	16,12	16,22	16,045	559.660
28 Gen 2025	16,22	0,55	3,51%	15,98	16,23	15,765	791.132
25 Gen 2025	15,67	-0,12	-0,76%	15,79	15,92	15,62	478.443
24 Gen 2025	15,79	0,00	0,00%	15,79	15,79	15,79	0
23 Gen 2025	15,79	0,05	0,32%	15,83	15,94	15,75	810.471
22 Gen 2025	15,74	0,46	3,01%	15,79	15,80	15,62	1.079.860
18 Gen 2025	15,28	0,27	1,80%	15,07	15,455	15,07	1.067.472