|
 SABESP -ON - [Ticker: SBSP3.SA] |     | | Última Transacción | 28,490 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.02 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,850 | Mínimo | 28,370 | | Volumen | 668.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 30,420 x 0 - 30,430 x 0 | Yield | | | Cierre Anterior | 28,510 | PER | 0,00% | | Apertura | 28,550 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SBSP3.SA desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 80,50 | 142.200 | 85,00 | 79,50 | 80,02 | 00:00:00 | | 2002-10-08 | 81,00 | 148.100 | 82,99 | 79,01 | 81,90 | 00:00:00 | | 2002-10-09 | 80,00 | 69.400 | 81,90 | 78,71 | 81,00 | 00:00:00 | | 2002-10-10 | 81,48 | 98.800 | 81,78 | 80,00 | 80,00 | 00:00:00 | | 2002-10-11 | 81,50 | 73.600 | 82,50 | 80,50 | 82,50 | 00:00:00 | | 2002-10-14 | 77,40 | 306.800 | 82,00 | 77,00 | 81,49 | 00:00:00 | | 2002-10-15 | 77,00 | 77.900 | 78,20 | 77,00 | 77,00 | 00:00:00 | | 2002-10-16 | 74,00 | 318.000 | 77,10 | 73,50 | 77,10 | 00:00:00 | | 2002-10-17 | 76,50 | 435.100 | 78,00 | 75,50 | 78,00 | 00:00:00 | | 2002-10-18 | 77,10 | 171.800 | 77,80 | 76,70 | 77,00 | 00:00:00 | | 2002-10-21 | 77,90 | 150.900 | 78,90 | 77,60 | 77,70 | 00:00:00 | | 2002-10-22 | 78,85 | 384.800 | 78,85 | 76,99 | 77,90 | 00:00:00 | | 2002-10-23 | 80,39 | 477.400 | 80,70 | 78,20 | 80,00 | 00:00:00 | | 2002-10-24 | 81,20 | 620.200 | 83,00 | 80,50 | 80,50 | 00:00:00 | | 2002-10-25 | 83,62 | 532.400 | 85,00 | 80,21 | 80,50 | 00:00:00 | | 2002-10-28 | 82,99 | 288.700 | 84,90 | 82,88 | 84,90 | 00:00:00 | | 2002-10-29 | 82,01 | 228.100 | 83,10 | 79,70 | 81,78 | 00:00:00 | | 2002-10-30 | 84,98 | 680.800 | 87,15 | 83,08 | 83,08 | 00:00:00 | | 2002-10-31 | 87,80 | 635.200 | 88,20 | 85,60 | 86,50 | 00:00:00 | | 2002-11-01 | 86,05 | 547.600 | 89,10 | 86,00 | 87,82 | 00:00:00 | | 2002-11-04 | 87,00 | 378.000 | 89,00 | 85,40 | 89,00 | 00:00:00 | | 2002-11-05 | 86,00 | 124.100 | 87,80 | 85,42 | 87,00 | 00:00:00 | | 2002-11-06 | 82,10 | 121.700 | 85,50 | 82,10 | 85,50 | 00:00:00 | | 2002-11-07 | 83,60 | 223.200 | 84,37 | 82,20 | 83,00 | 00:00:00 | | 2002-11-08 | 85,51 | 282.900 | 86,59 | 84,21 | 84,21 | 00:00:00 | | 2002-11-11 | 85,85 | 195.900 | 88,29 | 85,85 | 87,99 | 00:00:00 | | 2002-11-12 | 83,96 | 132.200 | 87,50 | 82,40 | 85,90 | 00:00:00 | | 2002-11-13 | 84,12 | 57.500 | 85,02 | 82,50 | 83,99 | 00:00:00 | | 2002-11-14 | 85,65 | 400.500 | 86,00 | 83,56 | 83,80 | 00:00:00 | | 2002-11-15 | 85,65 | 0 | 85,65 | 85,65 | 85,65 | 00:00:00 | | 2002-11-18 | 85,60 | 314.600 | 87,00 | 85,55 | 87,00 | 00:00:00 | | 2002-11-19 | 84,99 | 466.200 | 86,79 | 82,50 | 86,50 | 00:00:00 | | 2002-11-20 | 83,48 | 689.900 | 85,98 | 81,90 | 82,50 | 00:00:00 | | 2002-11-21 | 81,90 | 722.800 | 83,51 | 81,50 | 83,50 | 00:00:00 | | 2002-11-22 | 81,15 | 198.800 | 82,22 | 80,60 | 82,22 | 00:00:00 | | 2002-11-25 | 79,13 | 885.300 | 81,99 | 79,00 | 81,30 | 00:00:00 | | 2002-11-26 | 78,90 | 450.200 | 81,00 | 77,65 | 80,00 | 00:00:00 | | 2002-11-27 | 79,33 | 403.700 | 80,00 | 78,53 | 80,00 | 00:00:00 | | 2002-11-28 | 81,80 | 413.200 | 83,35 | 78,91 | 78,91 | 00:00:00 | | 2002-11-29 | 83,00 | 442.400 | 83,50 | 81,75 | 82,00 | 00:00:00 | | 2002-12-02 | 83,00 | 802.400 | 84,10 | 82,50 | 83,45 | 00:00:00 | | 2002-12-03 | 80,00 | 378.600 | 83,50 | 79,80 | 82,40 | 00:00:00 | | 2002-12-04 | 79,70 | 213.100 | 80,54 | 78,00 | 80,50 | 00:00:00 | | 2002-12-05 | 77,70 | 297.000 | 80,45 | 77,60 | 80,45 | 00:00:00 | | 2002-12-06 | 79,00 | 124.500 | 79,79 | 77,00 | 78,95 | 00:00:00 | | 2002-12-09 | 76,80 | 237.900 | 78,99 | 76,05 | 77,80 | 00:00:00 | | 2002-12-10 | 77,00 | 293.000 | 78,50 | 75,99 | 77,55 | 00:00:00 | | 2002-12-11 | 77,50 | 1.111.100 | 77,87 | 76,50 | 77,00 | 00:00:00 | | 2002-12-12 | 79,80 | 538.000 | 80,05 | 77,40 | 77,50 | 00:00:00 | | 2002-12-13 | 79,65 | 472.300 | 81,00 | 79,00 | 80,00 | 00:00:00 | | 2002-12-16 | 80,00 | 283.500 | 81,39 | 79,80 | 81,39 | 00:00:00 | | 2002-12-17 | 81,40 | 529.800 | 82,00 | 80,40 | 80,70 | 00:00:00 | | 2002-12-18 | 83,60 | 647.600 | 83,90 | 81,51 | 82,00 | 00:00:00 | | 2002-12-19 | 85,99 | 626.600 | 85,99 | 83,30 | 83,98 | 00:00:00 | | 2002-12-20 | 88,30 | 627.500 | 89,90 | 86,65 | 86,65 | 00:00:00 | | 2002-12-23 | 87,26 | 263.900 | 88,89 | 86,00 | 88,50 | 00:00:00 | | 2002-12-24 | 87,26 | 0 | 87,26 | 87,26 | 87,26 | 00:00:00 | | 2002-12-25 | 87,26 | 0 | 87,26 | 87,26 | 87,26 | 00:00:00 | | 2002-12-26 | 87,21 | 135.300 | 88,90 | 87,21 | 87,45 | 00:00:00 | | 2002-12-27 | 88,21 | 80.200 | 88,82 | 87,00 | 87,00 | 00:00:00 | | 2002-12-30 | 92,00 | 271.200 | 92,60 | 88,22 | 92,20 | 00:00:00 | | 2002-12-31 | 92,00 | 0 | 92,00 | 92,00 | 92,00 | 00:00:00 | | 2003-01-01 | 92,00 | 0 | 92,00 | 92,00 | 92,00 | 00:00:00 | | 2003-01-02 | 93,00 | 128.000 | 94,00 | 92,00 | 92,10 | 00:00:00 | | 2003-01-03 | 93,40 | 185.200 | 94,70 | 93,00 | 93,40 | 00:00:00 | | 2003-01-06 | 97,50 | 324.600 | 97,51 | 94,20 | 95,61 | 00:00:00 | | 2003-01-07 | 98,00 | 297.500 | 99,00 | 95,99 | 96,80 | 00:00:00 | | 2003-01-08 | 100,90 | 1.062.800 | 104,97 | 97,60 | 97,99 | 00:00:00 | | 2003-01-09 | 102,00 | 816.800 | 104,00 | 99,10 | 102,00 | 00:00:00 | | 2003-01-10 | 100,00 | 432.500 | 102,40 | 100,00 | 102,00 | 00:00:00 | | 2003-01-13 | 98,60 | 404.800 | 100,50 | 96,50 | 100,50 | 00:00:00 | | 2003-01-14 | 99,90 | 268.100 | 100,80 | 97,97 | 98,00 | 00:00:00 | | 2003-01-15 | 96,50 | 296.700 | 98,90 | 95,01 | 96,10 | 00:00:00 | | 2003-01-16 | 96,70 | 342.800 | 99,50 | 96,20 | 97,00 | 00:00:00 | | 2003-01-17 | 97,00 | 167.700 | 97,50 | 94,04 | 96,60 | 00:00:00 | | 2003-01-20 | 94,60 | 100.300 | 96,50 | 93,61 | 96,00 | 00:00:00 | | 2003-01-21 | 89,55 | 241.800 | 94,00 | 89,50 | 92,05 | 00:00:00 | | 2003-01-22 | 90,20 | 407.800 | 91,00 | 88,00 | 88,95 | 00:00:00 | | 2003-01-23 | 91,50 | 270.500 | 92,50 | 89,50 | 91,00 | 00:00:00 | | 2003-01-24 | 89,89 | 314.700 | 90,60 | 88,00 | 90,00 | 00:00:00 | | 2003-01-27 | 85,50 | 307.200 | 88,00 | 84,80 | 88,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
