|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 106,97 | 231.700 | 107,00 | 104,01 | 106,70 | 00:00:00 | | 2003-05-20 | 105,02 | 333.700 | 105,02 | 102,03 | 105,00 | 00:00:00 | | 2003-05-21 | 104,00 | 430.900 | 106,00 | 102,03 | 104,46 | 00:00:00 | | 2003-05-22 | 103,66 | 370.300 | 105,00 | 103,00 | 104,06 | 00:00:00 | | 2003-05-23 | 106,11 | 1.159.400 | 107,48 | 102,80 | 103,00 | 00:00:00 | | 2003-05-26 | 103,00 | 161.700 | 108,50 | 103,00 | 106,11 | 00:00:00 | | 2003-05-27 | 105,98 | 421.000 | 106,90 | 101,70 | 103,05 | 00:00:00 | | 2003-05-28 | 106,90 | 124.800 | 106,99 | 104,70 | 106,50 | 00:00:00 | | 2003-05-29 | 108,99 | 387.800 | 112,00 | 104,80 | 107,98 | 00:00:00 | | 2003-05-30 | 109,00 | 446.700 | 111,00 | 107,18 | 109,99 | 00:00:00 | | 2003-06-02 | 108,20 | 135.000 | 109,27 | 107,36 | 107,62 | 00:00:00 | | 2003-06-03 | 106,30 | 212.600 | 108,89 | 105,99 | 107,01 | 00:00:00 | | 2003-06-04 | 109,70 | 605.400 | 110,98 | 107,10 | 107,50 | 00:00:00 | | 2003-06-05 | 113,49 | 535.300 | 113,99 | 109,00 | 109,80 | 00:00:00 | | 2003-06-06 | 114,50 | 579.100 | 116,00 | 112,52 | 114,50 | 00:00:00 | | 2003-06-09 | 115,00 | 321.800 | 115,30 | 113,50 | 114,00 | 00:00:00 | | 2003-06-10 | 113,60 | 301.600 | 116,71 | 111,20 | 116,00 | 00:00:00 | | 2003-06-11 | 114,50 | 143.600 | 114,50 | 110,91 | 113,50 | 00:00:00 | | 2003-06-12 | 115,99 | 331.200 | 115,99 | 112,30 | 114,50 | 00:00:00 | | 2003-06-13 | 115,60 | 263.900 | 117,00 | 114,80 | 115,30 | 00:00:00 | | 2003-06-16 | 117,49 | 556.300 | 117,98 | 115,12 | 115,53 | 00:00:00 | | 2003-06-17 | 114,00 | 307.100 | 114,50 | 113,10 | 113,90 | 00:00:00 | | 2003-06-18 | 111,21 | 616.100 | 114,20 | 110,50 | 113,01 | 00:00:00 | | 2003-06-19 | 111,21 | 0 | 111,21 | 111,21 | 111,21 | 00:00:00 | | 2003-06-20 | 108,15 | 361.100 | 111,20 | 108,15 | 110,50 | 00:00:00 | | 2003-06-23 | 107,80 | 392.600 | 111,00 | 107,00 | 108,51 | 00:00:00 | | 2003-06-24 | 108,68 | 158.400 | 109,99 | 107,00 | 109,00 | 00:00:00 | | 2003-06-25 | 105,00 | 583.200 | 109,00 | 105,00 | 109,00 | 00:00:00 | | 2003-06-26 | 101,50 | 451.400 | 106,02 | 100,05 | 105,00 | 00:00:00 | | 2003-06-27 | 101,00 | 248.300 | 102,97 | 100,05 | 101,50 | 00:00:00 | | 2003-06-30 | 103,01 | 361.200 | 107,00 | 100,05 | 100,98 | 00:00:00 | | 2003-07-01 | 110,00 | 270.500 | 110,00 | 104,00 | 104,47 | 00:00:00 | | 2003-07-02 | 113,00 | 422.200 | 114,00 | 109,02 | 109,89 | 00:00:00 | | 2003-07-03 | 110,00 | 274.600 | 113,00 | 110,00 | 113,00 | 00:00:00 | | 2003-07-04 | 107,41 | 217.900 | 110,01 | 106,70 | 110,01 | 00:00:00 | | 2003-07-07 | 105,30 | 460.800 | 110,98 | 105,00 | 110,49 | 00:00:00 | | 2003-07-08 | 106,50 | 209.800 | 108,00 | 105,00 | 107,88 | 00:00:00 | | 2003-07-09 | 106,50 | 0 | 106,50 | 106,50 | 106,50 | 00:00:00 | | 2003-07-10 | 103,85 | 312.600 | 106,50 | 103,13 | 106,00 | 00:00:00 | | 2003-07-11 | 104,00 | 341.200 | 104,49 | 102,51 | 103,86 | 00:00:00 | | 2003-07-14 | 106,00 | 315.900 | 106,80 | 103,61 | 104,02 | 00:00:00 | | 2003-07-15 | 106,60 | 201.100 | 108,70 | 106,00 | 106,00 | 00:00:00 | | 2003-07-16 | 107,00 | 267.300 | 107,70 | 105,80 | 105,80 | 00:00:00 | | 2003-07-17 | 108,50 | 252.100 | 108,50 | 106,50 | 106,50 | 00:00:00 | | 2003-07-18 | 109,00 | 193.800 | 110,00 | 105,50 | 108,49 | 00:00:00 | | 2003-07-21 | 112,99 | 408.400 | 113,50 | 108,11 | 108,11 | 00:00:00 | | 2003-07-22 | 115,00 | 484.200 | 116,35 | 110,01 | 113,00 | 00:00:00 | | 2003-07-23 | 115,00 | 466.400 | 116,55 | 114,71 | 115,50 | 00:00:00 | | 2003-07-24 | 114,01 | 354.800 | 115,00 | 113,55 | 115,00 | 00:00:00 | | 2003-07-25 | 113,00 | 298.900 | 115,00 | 110,00 | 114,90 | 00:00:00 | | 2003-07-28 | 113,49 | 142.200 | 113,50 | 110,06 | 112,00 | 00:00:00 | | 2003-07-29 | 113,10 | 358.500 | 114,50 | 111,30 | 113,99 | 00:00:00 | | 2003-07-30 | 113,00 | 359.900 | 113,89 | 111,00 | 113,16 | 00:00:00 | | 2003-07-31 | 113,50 | 435.300 | 113,50 | 112,00 | 112,30 | 00:00:00 | | 2003-08-01 | 104,50 | 584.800 | 113,10 | 104,05 | 113,00 | 00:00:00 | | 2003-08-04 | 100,60 | 3.512.800 | 1.040,00 | 100,10 | 103,99 | 00:00:00 | | 2003-08-05 | 103,49 | 4.079.200 | 103,50 | 101,50 | 101,50 | 00:00:00 | | 2003-08-06 | 102,00 | 436.900 | 105,00 | 100,51 | 103,21 | 00:00:00 | | 2003-08-07 | 107,50 | 147.100 | 109,89 | 101,70 | 102,10 | 00:00:00 | | 2003-08-08 | 105,81 | 740.100 | 109,90 | 104,01 | 108,50 | 00:00:00 | | 2003-08-11 | 105,20 | 210.600 | 106,70 | 104,35 | 106,00 | 00:00:00 | | 2003-08-12 | 105,80 | 217.400 | 107,80 | 104,01 | 106,10 | 00:00:00 | | 2003-08-13 | 108,70 | 665.000 | 112,00 | 104,90 | 104,90 | 00:00:00 | | 2003-08-14 | 112,00 | 259.600 | 112,00 | 106,06 | 108,10 | 00:00:00 | | 2003-08-15 | 112,20 | 403.200 | 114,24 | 111,00 | 111,50 | 00:00:00 | | 2003-08-18 | 111,30 | 277.600 | 114,99 | 110,02 | 113,01 | 00:00:00 | | 2003-08-19 | 109,00 | 383.000 | 112,99 | 108,25 | 111,30 | 00:00:00 | | 2003-08-20 | 112,00 | 357.400 | 112,50 | 108,62 | 111,50 | 00:00:00 | | 2003-08-21 | 111,86 | 488.600 | 112,50 | 108,99 | 112,00 | 00:00:00 | | 2003-08-22 | 112,50 | 161.200 | 112,70 | 111,49 | 111,50 | 00:00:00 | | 2003-08-25 | 112,30 | 269.400 | 113,50 | 111,00 | 113,50 | 00:00:00 | | 2003-08-26 | 119,97 | 1.396.200 | 124,97 | 112,00 | 112,00 | 00:00:00 | | 2003-08-27 | 125,80 | 1.072.000 | 126,50 | 119,90 | 121,10 | 00:00:00 | | 2003-08-28 | 128,00 | 1.269.000 | 130,00 | 126,50 | 129,00 | 00:00:00 | | 2003-08-29 | 133,00 | 701.300 | 134,90 | 125,02 | 128,30 | 00:00:00 | | 2003-09-01 | 130,01 | 311.500 | 132,00 | 128,80 | 130,00 | 00:00:00 | | 2003-09-02 | 131,80 | 971.800 | 132,40 | 129,60 | 130,10 | 00:00:00 | | 2003-09-03 | 128,75 | 777.400 | 134,98 | 127,01 | 132,99 | 00:00:00 | | 2003-09-04 | 127,49 | 1.020.000 | 129,00 | 124,33 | 129,00 | 00:00:00 | | 2003-09-05 | 131,80 | 795.600 | 132,99 | 126,00 | 126,39 | 00:00:00 | | 2003-09-08 | 129,50 | 404.900 | 133,99 | 128,00 | 133,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
