|
 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 | | 2004-04-19 | 142,00 | 171.200 | 145,40 | 141,21 | 145,00 | 00:00:00 | | 2004-04-20 | 140,05 | 536.900 | 146,99 | 140,00 | 140,00 | 00:00:00 | | 2004-04-21 | 140,05 | 0 | 140,05 | 140,05 | 140,05 | 00:00:00 | | 2004-04-22 | 144,51 | 421.000 | 147,20 | 139,99 | 140,00 | 00:00:00 | | 2004-04-23 | 144,51 | 0 | 144,51 | 144,51 | 144,51 | 00:00:00 | | 2004-04-26 | 142,99 | 212.800 | 146,15 | 142,60 | 146,00 | 00:00:00 | | 2004-04-27 | 146,26 | 355.800 | 149,99 | 143,00 | 143,00 | 00:00:00 | | 2004-04-28 | 139,01 | 222.700 | 145,90 | 139,01 | 142,55 | 00:00:00 | | 2004-04-29 | 134,00 | 308.200 | 143,00 | 133,00 | 140,10 | 00:00:00 | | 2004-04-30 | 134,00 | 450.500 | 138,00 | 133,50 | 134,01 | 00:00:00 | | 2004-05-03 | 134,30 | 605.100 | 139,00 | 132,20 | 133,00 | 00:00:00 | | 2004-05-04 | 140,41 | 266.300 | 145,50 | 136,01 | 138,50 | 00:00:00 | | 2004-05-05 | 145,00 | 304.700 | 146,20 | 142,30 | 142,99 | 00:00:00 | | 2004-05-06 | 140,00 | 268.900 | 144,30 | 140,00 | 142,00 | 00:00:00 | | 2004-05-07 | 135,40 | 377.200 | 139,00 | 134,61 | 135,10 | 00:00:00 | | 2004-05-10 | 131,55 | 705.600 | 134,99 | 129,99 | 130,50 | 00:00:00 | | 2004-05-11 | 136,00 | 555.600 | 139,99 | 133,00 | 133,00 | 00:00:00 | | 2004-05-12 | 132,01 | 325.200 | 136,01 | 130,00 | 136,00 | 00:00:00 | | 2004-05-13 | 127,00 | 470.100 | 133,99 | 127,00 | 132,00 | 00:00:00 | | 2004-05-14 | 130,01 | 523.500 | 132,20 | 128,00 | 130,00 | 00:00:00 | | 2004-05-17 | 123,13 | 643.900 | 128,00 | 123,00 | 128,00 | 00:00:00 | | 2004-05-18 | 122,50 | 890.400 | 127,00 | 120,50 | 125,50 | 00:00:00 | | 2004-05-19 | 123,05 | 559.700 | 128,00 | 123,00 | 126,89 | 00:00:00 | | 2004-05-20 | 117,05 | 814.000 | 123,51 | 116,00 | 122,00 | 00:00:00 | | 2004-05-21 | 119,06 | 1.008.300 | 121,00 | 116,01 | 118,00 | 00:00:00 | | 2004-05-24 | 119,00 | 218.800 | 122,00 | 119,00 | 121,99 | 00:00:00 | | 2004-05-25 | 117,06 | 579.500 | 122,49 | 117,06 | 119,00 | 00:00:00 | | 2004-05-26 | 120,00 | 783.800 | 121,95 | 117,80 | 119,50 | 00:00:00 | | 2004-05-27 | 123,01 | 432.900 | 124,00 | 120,00 | 120,00 | 00:00:00 | | 2004-05-28 | 119,79 | 454.300 | 125,00 | 119,79 | 124,00 | 00:00:00 | | 2004-05-31 | 118,60 | 133.100 | 122,00 | 118,60 | 119,70 | 00:00:00 | | 2004-06-01 | 120,50 | 489.200 | 121,50 | 114,50 | 119,90 | 00:00:00 | | 2004-06-02 | 124,50 | 418.700 | 126,40 | 122,50 | 122,50 | 00:00:00 | | 2004-06-03 | 122,01 | 331.200 | 125,00 | 120,10 | 125,00 | 00:00:00 | | 2004-06-04 | 125,10 | 332.200 | 128,00 | 124,00 | 124,00 | 00:00:00 | | 2004-06-07 | 130,50 | 419.000 | 130,50 | 127,00 | 128,00 | 00:00:00 | | 2004-06-08 | 129,50 | 492.100 | 132,00 | 127,30 | 130,90 | 00:00:00 | | 2004-06-09 | 125,50 | 156.800 | 130,00 | 125,50 | 130,00 | 00:00:00 | | 2004-06-10 | 125,50 | 0 | 125,50 | 125,50 | 125,50 | 00:00:00 | | 2004-06-11 | 125,71 | 23.800 | 128,30 | 125,50 | 128,30 | 00:00:00 | | 2004-06-14 | 124,90 | 174.000 | 125,00 | 122,00 | 125,00 | 00:00:00 | | 2004-06-15 | 128,50 | 552.600 | 129,70 | 126,99 | 127,00 | 00:00:00 | | 2004-06-16 | 129,50 | 864.800 | 130,50 | 128,00 | 128,76 | 00:00:00 | | 2004-06-17 | 129,99 | 319.600 | 135,00 | 129,00 | 129,00 | 00:00:00 | | 2004-06-18 | 133,00 | 135.800 | 134,10 | 127,10 | 127,10 | 00:00:00 | | 2004-06-21 | 130,13 | 106.000 | 135,00 | 129,03 | 133,90 | 00:00:00 | | 2004-06-22 | 129,10 | 305.800 | 132,00 | 128,65 | 129,11 | 00:00:00 | | 2004-06-23 | 130,50 | 239.600 | 131,70 | 128,60 | 129,15 | 00:00:00 | | 2004-06-24 | 128,00 | 243.800 | 134,90 | 128,00 | 131,60 | 00:00:00 | | 2004-06-25 | 127,80 | 117.600 | 130,40 | 127,01 | 129,00 | 00:00:00 | | 2004-06-28 | 129,01 | 204.800 | 131,49 | 129,01 | 130,50 | 00:00:00 | | 2004-06-29 | 131,02 | 110.000 | 132,09 | 129,20 | 129,31 | 00:00:00 | | 2004-06-30 | 134,00 | 418.800 | 134,88 | 129,31 | 132,00 | 00:00:00 | | 2004-07-01 | 135,89 | 208.000 | 136,00 | 132,00 | 134,00 | 00:00:00 | | 2004-07-02 | 139,99 | 206.400 | 139,99 | 133,51 | 133,51 | 00:00:00 | | 2004-07-05 | 138,01 | 110.200 | 141,50 | 137,10 | 137,10 | 00:00:00 | | 2004-07-06 | 137,90 | 184.400 | 139,00 | 134,01 | 137,50 | 00:00:00 | | 2004-07-07 | 139,00 | 187.900 | 139,01 | 136,02 | 137,90 | 00:00:00 | | 2004-07-08 | 136,05 | 161.800 | 139,00 | 135,02 | 139,00 | 00:00:00 | | 2004-07-09 | 136,05 | 0 | 136,05 | 136,05 | 136,05 | 00:00:00 | | 2004-07-12 | 139,00 | 276.700 | 139,40 | 134,50 | 137,00 | 00:00:00 | | 2004-07-13 | 136,50 | 300.400 | 139,00 | 136,00 | 139,00 | 00:00:00 | | 2004-07-14 | 135,83 | 266.200 | 139,50 | 135,20 | 136,50 | 00:00:00 | | 2004-07-15 | 138,21 | 293.300 | 140,00 | 136,50 | 136,50 | 00:00:00 | | 2004-07-16 | 145,93 | 360.300 | 148,00 | 140,50 | 140,50 | 00:00:00 | | 2004-07-19 | 145,56 | 176.300 | 148,00 | 145,00 | 145,60 | 00:00:00 | | 2004-07-20 | 145,00 | 206.000 | 146,88 | 144,00 | 144,60 | 00:00:00 | | 2004-07-21 | 138,10 | 251.000 | 144,20 | 138,00 | 144,20 | 00:00:00 | | 2004-07-22 | 141,50 | 379.000 | 146,00 | 136,00 | 138,11 | 00:00:00 | | 2004-07-23 | 140,51 | 301.100 | 144,99 | 139,50 | 139,51 | 00:00:00 | | 2004-07-26 | 134,98 | 215.400 | 142,90 | 132,99 | 141,00 | 00:00:00 | | 2004-07-27 | 139,00 | 212.100 | 139,50 | 134,00 | 135,01 | 00:00:00 | | 2004-07-28 | 144,99 | 294.000 | 144,99 | 138,09 | 139,00 | 00:00:00 | | 2004-07-29 | 143,29 | 209.200 | 146,00 | 143,00 | 144,80 | 00:00:00 | | 2004-07-30 | 140,02 | 303.600 | 144,00 | 140,02 | 142,20 | 00:00:00 | | 2004-08-02 | 143,00 | 330.800 | 143,49 | 138,99 | 140,05 | 00:00:00 | | 2004-08-03 | 138,20 | 487.900 | 144,00 | 138,10 | 144,00 | 00:00:00 | | 2004-08-04 | 137,31 | 159.600 | 141,50 | 137,01 | 138,21 | 00:00:00 | | 2004-08-05 | 132,60 | 235.600 | 141,42 | 132,50 | 137,58 | 00:00:00 | | 2004-08-06 | 135,01 | 201.200 | 136,50 | 131,01 | 133,51 | 00:00:00 | | 2004-08-09 | 132,10 | 127.200 | 135,95 | 132,02 | 135,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
