|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 85,50 | 307.200 | 88,00 | 84,80 | 88,00 | 00:00:00 | | 2003-01-28 | 85,10 | 293.600 | 86,70 | 85,02 | 85,50 | 00:00:00 | | 2003-01-29 | 84,51 | 460.200 | 85,10 | 83,00 | 85,10 | 00:00:00 | | 2003-01-30 | 83,51 | 215.900 | 86,00 | 83,21 | 86,00 | 00:00:00 | | 2003-01-31 | 85,92 | 151.200 | 86,00 | 83,35 | 83,50 | 00:00:00 | | 2003-02-03 | 85,50 | 145.300 | 87,12 | 83,99 | 87,00 | 00:00:00 | | 2003-02-04 | 81,15 | 215.300 | 84,98 | 80,26 | 84,98 | 00:00:00 | | 2003-02-05 | 83,30 | 351.400 | 84,30 | 81,70 | 83,20 | 00:00:00 | | 2003-02-06 | 82,50 | 128.600 | 82,70 | 81,90 | 82,11 | 00:00:00 | | 2003-02-07 | 81,90 | 154.900 | 84,50 | 81,90 | 82,50 | 00:00:00 | | 2003-02-10 | 83,89 | 129.800 | 83,90 | 81,80 | 82,40 | 00:00:00 | | 2003-02-11 | 85,20 | 286.100 | 85,60 | 83,89 | 84,00 | 00:00:00 | | 2003-02-12 | 89,00 | 879.600 | 89,10 | 84,02 | 85,20 | 00:00:00 | | 2003-02-13 | 83,96 | 412.000 | 88,80 | 83,70 | 86,11 | 00:00:00 | | 2003-02-14 | 84,20 | 103.800 | 85,00 | 82,50 | 83,96 | 00:00:00 | | 2003-02-17 | 83,20 | 141.000 | 85,00 | 82,20 | 84,50 | 00:00:00 | | 2003-02-18 | 83,50 | 256.200 | 84,90 | 82,95 | 84,86 | 00:00:00 | | 2003-02-19 | 80,00 | 352.000 | 83,50 | 79,50 | 81,50 | 00:00:00 | | 2003-02-20 | 80,40 | 178.000 | 80,50 | 78,80 | 80,50 | 00:00:00 | | 2003-02-21 | 79,50 | 122.000 | 81,98 | 79,50 | 79,71 | 00:00:00 | | 2003-02-24 | 77,00 | 530.700 | 81,50 | 76,60 | 81,50 | 00:00:00 | | 2003-02-25 | 75,50 | 514.600 | 77,90 | 75,00 | 77,10 | 00:00:00 | | 2003-02-26 | 74,60 | 356.000 | 77,00 | 74,50 | 75,81 | 00:00:00 | | 2003-02-27 | 75,70 | 123.400 | 76,00 | 74,65 | 75,00 | 00:00:00 | | 2003-02-28 | 76,89 | 140.300 | 76,99 | 74,50 | 75,90 | 00:00:00 | | 2003-03-03 | 76,89 | 0 | 76,89 | 76,89 | 76,89 | 00:00:00 | | 2003-03-04 | 76,89 | 0 | 76,89 | 76,89 | 76,89 | 00:00:00 | | 2003-03-05 | 75,00 | 178.900 | 77,00 | 75,00 | 76,99 | 00:00:00 | | 2003-03-06 | 78,94 | 426.200 | 78,94 | 75,00 | 76,80 | 00:00:00 | | 2003-03-07 | 81,50 | 527.600 | 81,50 | 77,11 | 77,11 | 00:00:00 | | 2003-03-10 | 77,00 | 251.600 | 80,69 | 76,31 | 80,69 | 00:00:00 | | 2003-03-11 | 77,00 | 120.000 | 77,50 | 75,30 | 77,50 | 00:00:00 | | 2003-03-12 | 77,00 | 0 | 77,00 | 77,00 | 77,00 | 00:00:00 | | 2003-03-13 | 78,00 | 761.200 | 79,90 | 77,40 | 79,40 | 00:00:00 | | 2003-03-14 | 79,55 | 372.800 | 80,50 | 78,99 | 78,99 | 00:00:00 | | 2003-03-17 | 80,80 | 368.900 | 81,00 | 77,00 | 78,80 | 00:00:00 | | 2003-03-18 | 81,70 | 583.800 | 82,50 | 79,50 | 81,00 | 00:00:00 | | 2003-03-19 | 79,00 | 650.200 | 81,87 | 78,50 | 80,00 | 00:00:00 | | 2003-03-20 | 77,21 | 325.800 | 79,00 | 77,11 | 77,89 | 00:00:00 | | 2003-03-21 | 78,75 | 920.800 | 79,40 | 78,00 | 78,80 | 00:00:00 | | 2003-03-24 | 78,14 | 387.000 | 78,60 | 77,50 | 78,20 | 00:00:00 | | 2003-03-25 | 81,30 | 516.000 | 82,50 | 78,50 | 78,50 | 00:00:00 | | 2003-03-26 | 81,01 | 588.300 | 81,55 | 80,00 | 81,51 | 00:00:00 | | 2003-03-27 | 81,20 | 348.800 | 81,39 | 79,50 | 80,00 | 00:00:00 | | 2003-03-28 | 81,22 | 325.400 | 81,89 | 80,50 | 80,50 | 00:00:00 | | 2003-03-31 | 81,51 | 531.400 | 83,49 | 80,50 | 80,88 | 00:00:00 | | 2003-04-01 | 84,45 | 494.700 | 84,49 | 81,00 | 81,66 | 00:00:00 | | 2003-04-02 | 87,60 | 681.600 | 87,70 | 85,20 | 85,20 | 00:00:00 | | 2003-04-03 | 91,70 | 1.190.000 | 93,22 | 87,95 | 87,95 | 00:00:00 | | 2003-04-04 | 92,20 | 665.200 | 92,80 | 90,11 | 92,00 | 00:00:00 | | 2003-04-07 | 95,12 | 925.900 | 96,20 | 93,50 | 93,50 | 00:00:00 | | 2003-04-08 | 94,50 | 997.800 | 95,99 | 92,11 | 95,99 | 00:00:00 | | 2003-04-09 | 95,00 | 1.057.300 | 96,00 | 94,49 | 94,49 | 00:00:00 | | 2003-04-10 | 91,21 | 946.500 | 94,85 | 89,10 | 94,70 | 00:00:00 | | 2003-04-11 | 92,97 | 206.900 | 93,15 | 91,19 | 93,15 | 00:00:00 | | 2003-04-14 | 91,76 | 280.800 | 92,80 | 90,80 | 92,70 | 00:00:00 | | 2003-04-15 | 94,89 | 347.900 | 94,90 | 91,50 | 92,00 | 00:00:00 | | 2003-04-16 | 94,98 | 560.800 | 97,60 | 94,00 | 94,00 | 00:00:00 | | 2003-04-17 | 97,10 | 607.500 | 97,90 | 95,95 | 96,90 | 00:00:00 | | 2003-04-18 | 97,10 | 0 | 97,10 | 97,10 | 97,10 | 00:00:00 | | 2003-04-21 | 97,10 | 0 | 97,10 | 97,10 | 97,10 | 00:00:00 | | 2003-04-22 | 96,50 | 332.600 | 97,00 | 94,05 | 97,00 | 00:00:00 | | 2003-04-23 | 96,70 | 949.600 | 96,75 | 95,01 | 95,01 | 00:00:00 | | 2003-04-24 | 97,20 | 402.700 | 97,73 | 96,00 | 96,10 | 00:00:00 | | 2003-04-25 | 99,80 | 911.800 | 100,50 | 96,70 | 97,00 | 00:00:00 | | 2003-04-28 | 99,80 | 417.800 | 100,50 | 98,00 | 100,50 | 00:00:00 | | 2003-04-29 | 100,00 | 673.600 | 101,80 | 100,00 | 100,10 | 00:00:00 | | 2003-04-30 | 103,00 | 539.700 | 103,50 | 99,50 | 99,60 | 00:00:00 | | 2003-05-01 | 103,00 | 0 | 103,00 | 103,00 | 103,00 | 00:00:00 | | 2003-05-02 | 104,79 | 787.200 | 104,79 | 103,00 | 103,00 | 00:00:00 | | 2003-05-05 | 102,10 | 671.100 | 104,50 | 101,02 | 104,50 | 00:00:00 | | 2003-05-06 | 100,00 | 756.400 | 101,51 | 99,50 | 101,50 | 00:00:00 | | 2003-05-07 | 102,00 | 1.650.700 | 103,50 | 96,48 | 100,01 | 00:00:00 | | 2003-05-08 | 102,89 | 552.800 | 103,00 | 101,50 | 102,00 | 00:00:00 | | 2003-05-09 | 108,10 | 1.442.300 | 109,99 | 102,50 | 102,50 | 00:00:00 | | 2003-05-12 | 106,90 | 317.600 | 108,00 | 105,50 | 108,00 | 00:00:00 | | 2003-05-13 | 109,11 | 890.400 | 111,00 | 107,40 | 107,50 | 00:00:00 | | 2003-05-14 | 108,00 | 334.400 | 109,00 | 107,00 | 107,91 | 00:00:00 | | 2003-05-15 | 107,96 | 824.400 | 110,50 | 106,70 | 107,06 | 00:00:00 | | 2003-05-16 | 108,98 | 411.900 | 108,99 | 105,50 | 107,11 | 00:00:00 | | 2003-05-19 | 106,97 | 231.700 | 107,00 | 104,01 | 106,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
