|
 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 | | 2003-09-08 | 129,50 | 404.900 | 133,99 | 128,00 | 133,00 | 00:00:00 | | 2003-09-09 | 129,40 | 696.800 | 130,50 | 128,02 | 130,00 | 00:00:00 | | 2003-09-10 | 133,50 | 566.000 | 134,94 | 128,20 | 128,20 | 00:00:00 | | 2003-09-11 | 137,00 | 690.600 | 138,92 | 135,00 | 135,00 | 00:00:00 | | 2003-09-12 | 136,03 | 374.600 | 138,00 | 135,50 | 136,88 | 00:00:00 | | 2003-09-15 | 133,31 | 125.700 | 138,40 | 133,31 | 137,01 | 00:00:00 | | 2003-09-16 | 136,00 | 312.400 | 136,99 | 134,00 | 135,00 | 00:00:00 | | 2003-09-17 | 135,00 | 487.000 | 136,80 | 134,11 | 136,80 | 00:00:00 | | 2003-09-18 | 132,00 | 581.300 | 135,51 | 130,52 | 135,00 | 00:00:00 | | 2003-09-19 | 129,50 | 346.000 | 134,00 | 129,50 | 134,00 | 00:00:00 | | 2003-09-22 | 128,21 | 474.200 | 129,90 | 127,10 | 128,85 | 00:00:00 | | 2003-09-23 | 127,70 | 401.200 | 129,95 | 126,01 | 127,00 | 00:00:00 | | 2003-09-24 | 127,00 | 977.100 | 129,40 | 125,00 | 129,29 | 00:00:00 | | 2003-09-25 | 126,10 | 967.500 | 128,80 | 125,00 | 128,80 | 00:00:00 | | 2003-09-26 | 126,50 | 209.800 | 127,00 | 125,63 | 126,00 | 00:00:00 | | 2003-09-29 | 126,50 | 286.000 | 127,30 | 126,00 | 126,00 | 00:00:00 | | 2003-09-30 | 125,93 | 606.000 | 127,00 | 124,90 | 126,52 | 00:00:00 | | 2003-10-01 | 126,12 | 812.500 | 128,50 | 125,00 | 126,40 | 00:00:00 | | 2003-10-02 | 128,00 | 806.400 | 128,00 | 125,21 | 127,00 | 00:00:00 | | 2003-10-03 | 128,00 | 768.900 | 129,50 | 127,50 | 129,00 | 00:00:00 | | 2003-10-06 | 131,50 | 755.200 | 133,00 | 127,74 | 128,00 | 00:00:00 | | 2003-10-07 | 130,60 | 766.600 | 132,00 | 130,00 | 131,88 | 00:00:00 | | 2003-10-08 | 131,00 | 1.030.900 | 131,20 | 129,11 | 130,52 | 00:00:00 | | 2003-10-09 | 130,80 | 814.000 | 133,99 | 130,50 | 130,60 | 00:00:00 | | 2003-10-10 | 133,00 | 530.400 | 133,99 | 129,00 | 133,00 | 00:00:00 | | 2003-10-13 | 137,80 | 383.200 | 138,70 | 133,00 | 133,01 | 00:00:00 | | 2003-10-14 | 138,00 | 756.100 | 139,35 | 137,70 | 138,70 | 00:00:00 | | 2003-10-15 | 134,65 | 399.600 | 138,01 | 134,01 | 138,00 | 00:00:00 | | 2003-10-16 | 128,80 | 551.900 | 134,00 | 128,60 | 134,00 | 00:00:00 | | 2003-10-17 | 128,50 | 118.200 | 130,00 | 127,52 | 128,67 | 00:00:00 | | 2003-10-20 | 128,01 | 340.000 | 129,00 | 127,72 | 128,50 | 00:00:00 | | 2003-10-21 | 133,00 | 362.000 | 133,20 | 129,50 | 130,00 | 00:00:00 | | 2003-10-22 | 134,40 | 661.400 | 137,00 | 131,51 | 131,51 | 00:00:00 | | 2003-10-23 | 129,90 | 156.000 | 134,00 | 129,90 | 133,00 | 00:00:00 | | 2003-10-24 | 128,55 | 312.800 | 130,26 | 127,50 | 128,89 | 00:00:00 | | 2003-10-27 | 125,39 | 516.300 | 128,50 | 125,10 | 127,90 | 00:00:00 | | 2003-10-28 | 127,00 | 333.100 | 128,99 | 125,40 | 125,41 | 00:00:00 | | 2003-10-29 | 126,00 | 222.600 | 129,90 | 125,70 | 129,50 | 00:00:00 | | 2003-10-30 | 127,00 | 268.000 | 130,00 | 126,50 | 127,00 | 00:00:00 | | 2003-10-31 | 128,09 | 158.500 | 128,70 | 127,49 | 128,50 | 00:00:00 | | 2003-11-03 | 133,19 | 412.000 | 133,30 | 128,50 | 128,87 | 00:00:00 | | 2003-11-04 | 132,00 | 411.600 | 135,60 | 131,80 | 133,00 | 00:00:00 | | 2003-11-05 | 130,03 | 237.900 | 132,00 | 129,63 | 132,00 | 00:00:00 | | 2003-11-06 | 131,61 | 382.800 | 134,99 | 129,50 | 131,93 | 00:00:00 | | 2003-11-07 | 131,67 | 489.100 | 134,00 | 131,02 | 133,00 | 00:00:00 | | 2003-11-10 | 131,00 | 123.300 | 133,00 | 131,00 | 131,50 | 00:00:00 | | 2003-11-11 | 130,00 | 386.900 | 132,48 | 127,50 | 128,00 | 00:00:00 | | 2003-11-12 | 132,00 | 359.600 | 132,97 | 128,03 | 128,03 | 00:00:00 | | 2003-11-13 | 131,02 | 300.100 | 133,33 | 129,00 | 132,85 | 00:00:00 | | 2003-11-14 | 132,10 | 122.700 | 132,80 | 129,02 | 129,02 | 00:00:00 | | 2003-11-17 | 131,51 | 141.900 | 132,10 | 131,00 | 131,00 | 00:00:00 | | 2003-11-18 | 132,61 | 138.800 | 132,80 | 131,00 | 132,00 | 00:00:00 | | 2003-11-19 | 132,81 | 183.700 | 134,00 | 130,00 | 131,04 | 00:00:00 | | 2003-11-20 | 134,88 | 605.800 | 135,02 | 129,53 | 129,53 | 00:00:00 | | 2003-11-21 | 133,11 | 334.200 | 134,88 | 132,66 | 134,80 | 00:00:00 | | 2003-11-24 | 136,90 | 375.600 | 136,90 | 133,20 | 133,20 | 00:00:00 | | 2003-11-25 | 137,70 | 217.800 | 138,00 | 136,00 | 136,00 | 00:00:00 | | 2003-11-26 | 142,03 | 969.100 | 145,10 | 138,00 | 138,00 | 00:00:00 | | 2003-11-27 | 143,90 | 163.200 | 143,90 | 141,30 | 141,58 | 00:00:00 | | 2003-11-28 | 146,20 | 362.000 | 147,00 | 142,00 | 143,96 | 00:00:00 | | 2003-12-01 | 149,50 | 309.800 | 152,00 | 147,00 | 147,00 | 00:00:00 | | 2003-12-02 | 150,60 | 282.700 | 151,20 | 146,83 | 146,83 | 00:00:00 | | 2003-12-03 | 151,00 | 143.300 | 151,00 | 148,02 | 150,00 | 00:00:00 | | 2003-12-04 | 147,35 | 419.800 | 150,02 | 146,50 | 150,02 | 00:00:00 | | 2003-12-05 | 150,50 | 369.300 | 152,55 | 146,00 | 147,80 | 00:00:00 | | 2003-12-08 | 150,51 | 451.400 | 151,50 | 148,00 | 148,24 | 00:00:00 | | 2003-12-09 | 155,60 | 336.800 | 155,90 | 151,00 | 151,00 | 00:00:00 | | 2003-12-10 | 158,99 | 353.600 | 160,00 | 155,02 | 155,02 | 00:00:00 | | 2003-12-11 | 167,50 | 284.700 | 167,50 | 158,00 | 158,50 | 00:00:00 | | 2003-12-12 | 163,01 | 94.400 | 166,00 | 160,03 | 166,00 | 00:00:00 | | 2003-12-15 | 165,40 | 166.400 | 169,00 | 160,20 | 163,00 | 00:00:00 | | 2003-12-16 | 162,87 | 196.500 | 162,87 | 155,01 | 159,16 | 00:00:00 | | 2003-12-17 | 168,00 | 372.300 | 168,00 | 162,00 | 163,90 | 00:00:00 | | 2003-12-18 | 167,01 | 300.200 | 169,50 | 167,00 | 168,00 | 00:00:00 | | 2003-12-19 | 163,01 | 101.900 | 168,00 | 163,00 | 164,00 | 00:00:00 | | 2003-12-22 | 160,50 | 402.200 | 167,00 | 158,00 | 163,40 | 00:00:00 | | 2003-12-23 | 156,00 | 419.700 | 163,00 | 153,65 | 161,00 | 00:00:00 | | 2003-12-24 | 156,00 | 0 | 156,00 | 156,00 | 156,00 | 00:00:00 | | 2003-12-25 | 156,00 | 0 | 156,00 | 156,00 | 156,00 | 00:00:00 | | 2003-12-26 | 156,11 | 102.200 | 160,00 | 155,40 | 160,00 | 00:00:00 | | 2003-12-29 | 160,50 | 94.000 | 161,79 | 156,00 | 156,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
