|
 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 | | 2003-12-29 | 160,50 | 94.000 | 161,79 | 156,00 | 156,00 | 00:00:00 | | 2003-12-30 | 163,20 | 199.000 | 164,99 | 161,50 | 164,99 | 00:00:00 | | 2003-12-31 | 163,20 | 0 | 163,20 | 163,20 | 163,20 | 00:00:00 | | 2004-01-01 | 163,20 | 0 | 163,20 | 163,20 | 163,20 | 00:00:00 | | 2004-01-02 | 164,00 | 80.700 | 165,00 | 162,81 | 163,50 | 00:00:00 | | 2004-01-05 | 169,00 | 425.800 | 172,40 | 164,00 | 164,00 | 00:00:00 | | 2004-01-06 | 165,30 | 346.800 | 173,90 | 164,00 | 169,80 | 00:00:00 | | 2004-01-07 | 162,00 | 410.400 | 170,00 | 162,00 | 165,30 | 00:00:00 | | 2004-01-08 | 167,00 | 655.600 | 167,99 | 162,10 | 162,10 | 00:00:00 | | 2004-01-09 | 174,50 | 649.600 | 176,00 | 170,01 | 170,01 | 00:00:00 | | 2004-01-12 | 180,50 | 799.300 | 183,99 | 176,90 | 176,90 | 00:00:00 | | 2004-01-13 | 182,00 | 292.200 | 186,00 | 178,05 | 183,00 | 00:00:00 | | 2004-01-14 | 177,50 | 509.800 | 182,00 | 173,50 | 181,00 | 00:00:00 | | 2004-01-15 | 179,00 | 358.100 | 182,00 | 174,00 | 178,70 | 00:00:00 | | 2004-01-16 | 174,50 | 583.900 | 179,00 | 169,02 | 179,00 | 00:00:00 | | 2004-01-19 | 173,10 | 327.500 | 179,70 | 172,10 | 174,00 | 00:00:00 | | 2004-01-20 | 166,50 | 249.200 | 170,00 | 163,00 | 170,00 | 00:00:00 | | 2004-01-21 | 169,00 | 467.600 | 171,00 | 163,80 | 166,00 | 00:00:00 | | 2004-01-22 | 164,00 | 205.400 | 167,90 | 163,95 | 163,95 | 00:00:00 | | 2004-01-23 | 157,65 | 1.039.300 | 164,50 | 156,00 | 164,50 | 00:00:00 | | 2004-01-26 | 153,74 | 989.400 | 159,99 | 152,42 | 158,00 | 00:00:00 | | 2004-01-27 | 157,00 | 837.800 | 157,50 | 152,80 | 155,50 | 00:00:00 | | 2004-01-28 | 155,99 | 721.400 | 159,50 | 154,91 | 157,49 | 00:00:00 | | 2004-01-29 | 143,00 | 1.323.100 | 154,50 | 140,01 | 154,50 | 00:00:00 | | 2004-01-30 | 135,00 | 1.006.800 | 142,90 | 131,60 | 142,90 | 00:00:00 | | 2004-02-02 | 143,00 | 1.045.200 | 146,00 | 128,01 | 136,00 | 00:00:00 | | 2004-02-03 | 145,00 | 664.900 | 148,50 | 141,50 | 147,99 | 00:00:00 | | 2004-02-04 | 142,90 | 798.500 | 147,00 | 142,49 | 145,50 | 00:00:00 | | 2004-02-05 | 144,00 | 637.300 | 149,70 | 142,60 | 142,90 | 00:00:00 | | 2004-02-06 | 150,00 | 496.100 | 150,00 | 140,00 | 140,00 | 00:00:00 | | 2004-02-09 | 153,00 | 364.200 | 155,00 | 148,00 | 150,00 | 00:00:00 | | 2004-02-10 | 147,00 | 191.000 | 154,00 | 147,00 | 153,00 | 00:00:00 | | 2004-02-11 | 154,50 | 569.500 | 156,00 | 147,00 | 147,48 | 00:00:00 | | 2004-02-12 | 150,10 | 359.200 | 155,99 | 150,10 | 154,50 | 00:00:00 | | 2004-02-13 | 144,00 | 577.200 | 150,03 | 142,00 | 150,03 | 00:00:00 | | 2004-02-16 | 141,40 | 11.700 | 143,50 | 138,00 | 143,00 | 00:00:00 | | 2004-02-17 | 138,51 | 712.800 | 144,00 | 137,00 | 144,00 | 00:00:00 | | 2004-02-18 | 136,50 | 697.300 | 140,99 | 135,50 | 140,40 | 00:00:00 | | 2004-02-19 | 129,80 | 589.900 | 136,00 | 129,10 | 136,00 | 00:00:00 | | 2004-02-20 | 133,50 | 457.600 | 136,20 | 125,00 | 125,10 | 00:00:00 | | 2004-02-23 | 133,50 | 0 | 133,50 | 133,50 | 133,50 | 00:00:00 | | 2004-02-24 | 133,50 | 0 | 133,50 | 133,50 | 133,50 | 00:00:00 | | 2004-02-25 | 143,50 | 383.600 | 143,80 | 133,56 | 133,56 | 00:00:00 | | 2004-02-26 | 146,00 | 475.000 | 148,00 | 141,99 | 142,00 | 00:00:00 | | 2004-02-27 | 152,90 | 781.400 | 156,00 | 146,50 | 146,52 | 00:00:00 | | 2004-03-01 | 160,00 | 423.600 | 160,00 | 153,00 | 153,00 | 00:00:00 | | 2004-03-02 | 158,00 | 464.000 | 162,60 | 153,60 | 156,00 | 00:00:00 | | 2004-03-03 | 156,50 | 355.600 | 161,99 | 155,00 | 159,00 | 00:00:00 | | 2004-03-04 | 149,39 | 746.300 | 159,50 | 146,50 | 159,50 | 00:00:00 | | 2004-03-05 | 150,99 | 519.700 | 155,00 | 148,00 | 150,00 | 00:00:00 | | 2004-03-08 | 152,15 | 382.000 | 155,40 | 149,50 | 152,50 | 00:00:00 | | 2004-03-09 | 146,85 | 469.500 | 153,00 | 146,85 | 153,00 | 00:00:00 | | 2004-03-10 | 140,51 | 401.900 | 145,02 | 140,51 | 145,02 | 00:00:00 | | 2004-03-11 | 137,10 | 235.600 | 142,03 | 135,50 | 140,10 | 00:00:00 | | 2004-03-12 | 142,50 | 162.700 | 145,30 | 138,01 | 140,50 | 00:00:00 | | 2004-03-15 | 144,50 | 161.000 | 147,21 | 141,00 | 144,99 | 00:00:00 | | 2004-03-16 | 145,50 | 172.300 | 146,00 | 143,50 | 144,01 | 00:00:00 | | 2004-03-17 | 142,50 | 219.600 | 147,00 | 141,50 | 147,00 | 00:00:00 | | 2004-03-18 | 142,70 | 310.800 | 145,01 | 140,00 | 144,00 | 00:00:00 | | 2004-03-19 | 140,00 | 162.300 | 144,50 | 140,00 | 144,00 | 00:00:00 | | 2004-03-22 | 136,30 | 296.900 | 139,50 | 135,61 | 138,00 | 00:00:00 | | 2004-03-23 | 133,00 | 289.300 | 139,00 | 132,00 | 137,00 | 00:00:00 | | 2004-03-24 | 132,85 | 187.100 | 135,50 | 132,00 | 132,10 | 00:00:00 | | 2004-03-25 | 133,01 | 220.700 | 137,50 | 133,00 | 133,00 | 00:00:00 | | 2004-03-26 | 140,40 | 205.500 | 141,00 | 133,10 | 136,00 | 00:00:00 | | 2004-03-29 | 137,00 | 131.900 | 143,46 | 136,60 | 142,00 | 00:00:00 | | 2004-03-30 | 138,00 | 531.500 | 142,00 | 137,50 | 137,50 | 00:00:00 | | 2004-03-31 | 142,55 | 410.200 | 145,00 | 138,00 | 138,00 | 00:00:00 | | 2004-04-01 | 149,00 | 737.300 | 151,14 | 143,90 | 145,45 | 00:00:00 | | 2004-04-02 | 151,00 | 423.100 | 153,01 | 149,12 | 150,00 | 00:00:00 | | 2004-04-05 | 153,50 | 217.100 | 154,90 | 149,65 | 149,65 | 00:00:00 | | 2004-04-06 | 151,30 | 344.400 | 154,90 | 151,30 | 153,00 | 00:00:00 | | 2004-04-07 | 141,00 | 458.000 | 150,30 | 141,00 | 150,30 | 00:00:00 | | 2004-04-08 | 145,10 | 411.200 | 147,00 | 142,22 | 146,00 | 00:00:00 | | 2004-04-09 | 145,10 | 0 | 145,10 | 145,10 | 145,10 | 00:00:00 | | 2004-04-12 | 147,00 | 271.100 | 149,00 | 145,00 | 147,74 | 00:00:00 | | 2004-04-13 | 146,50 | 555.600 | 151,40 | 146,50 | 147,00 | 00:00:00 | | 2004-04-14 | 149,00 | 373.200 | 150,00 | 144,00 | 145,70 | 00:00:00 | | 2004-04-15 | 145,05 | 668.100 | 148,50 | 144,11 | 145,00 | 00:00:00 | | 2004-04-16 | 142,50 | 104.000 | 146,50 | 142,50 | 146,00 | 00:00:00 | | 2004-04-19 | 142,00 | 171.200 | 145,40 | 141,21 | 145,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
