|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 132,10 | 127.200 | 135,95 | 132,02 | 135,12 | 00:00:00 | | 2004-08-10 | 135,32 | 258.000 | 137,00 | 130,52 | 133,00 | 00:00:00 | | 2004-08-11 | 132,90 | 189.100 | 135,00 | 131,05 | 135,00 | 00:00:00 | | 2004-08-12 | 130,10 | 206.800 | 135,50 | 130,10 | 131,55 | 00:00:00 | | 2004-08-13 | 127,36 | 177.900 | 131,00 | 127,17 | 130,56 | 00:00:00 | | 2004-08-16 | 133,85 | 246.800 | 134,99 | 127,30 | 128,20 | 00:00:00 | | 2004-08-17 | 134,81 | 180.900 | 136,00 | 132,51 | 135,00 | 00:00:00 | | 2004-08-18 | 140,50 | 527.200 | 141,90 | 134,50 | 134,80 | 00:00:00 | | 2004-08-19 | 143,88 | 258.800 | 143,98 | 141,90 | 141,90 | 00:00:00 | | 2004-08-20 | 147,05 | 306.000 | 148,70 | 143,80 | 143,80 | 00:00:00 | | 2004-08-23 | 142,20 | 107.400 | 148,00 | 142,20 | 146,50 | 00:00:00 | | 2004-08-24 | 144,99 | 111.200 | 146,50 | 143,40 | 143,40 | 00:00:00 | | 2004-08-25 | 143,10 | 173.900 | 146,50 | 142,50 | 145,00 | 00:00:00 | | 2004-08-26 | 138,49 | 248.100 | 141,50 | 138,47 | 141,50 | 00:00:00 | | 2004-08-27 | 137,01 | 112.900 | 140,90 | 137,01 | 138,47 | 00:00:00 | | 2004-08-30 | 141,91 | 177.400 | 141,91 | 134,45 | 139,90 | 00:00:00 | | 2004-08-31 | 139,33 | 195.200 | 143,00 | 139,33 | 142,99 | 00:00:00 | | 2004-09-01 | 134,51 | 201.800 | 141,30 | 134,03 | 140,98 | 00:00:00 | | 2004-09-02 | 133,66 | 177.400 | 136,00 | 132,91 | 135,10 | 00:00:00 | | 2004-09-03 | 132,76 | 179.600 | 135,05 | 132,76 | 133,20 | 00:00:00 | | 2004-09-06 | 130,50 | 118.400 | 135,48 | 130,00 | 134,00 | 00:00:00 | | 2004-09-07 | 130,50 | 0 | 130,50 | 130,50 | 130,50 | 00:00:00 | | 2004-09-08 | 132,10 | 220.600 | 135,10 | 132,10 | 132,25 | 00:00:00 | | 2004-09-09 | 130,57 | 281.300 | 133,95 | 129,99 | 133,00 | 00:00:00 | | 2004-09-10 | 127,90 | 302.400 | 130,15 | 127,90 | 130,00 | 00:00:00 | | 2004-09-13 | 127,20 | 135.400 | 130,00 | 127,20 | 129,00 | 00:00:00 | | 2004-09-14 | 132,50 | 381.800 | 132,50 | 128,00 | 128,01 | 00:00:00 | | 2004-09-15 | 133,05 | 390.900 | 134,80 | 131,00 | 132,60 | 00:00:00 | | 2004-09-16 | 138,45 | 393.100 | 138,47 | 134,49 | 135,00 | 00:00:00 | | 2004-09-17 | 137,00 | 290.500 | 138,50 | 135,91 | 138,45 | 00:00:00 | | 2004-09-20 | 135,01 | 731.600 | 140,00 | 135,01 | 138,99 | 00:00:00 | | 2004-09-21 | 135,76 | 344.800 | 137,59 | 133,70 | 137,00 | 00:00:00 | | 2004-09-22 | 135,00 | 156.700 | 136,97 | 135,00 | 136,01 | 00:00:00 | | 2004-09-23 | 134,61 | 123.200 | 138,70 | 134,55 | 135,55 | 00:00:00 | | 2004-09-24 | 136,00 | 166.400 | 138,50 | 135,00 | 135,11 | 00:00:00 | | 2004-09-27 | 135,70 | 169.400 | 137,44 | 135,50 | 136,00 | 00:00:00 | | 2004-09-28 | 139,90 | 174.800 | 139,98 | 135,00 | 135,00 | 00:00:00 | | 2004-09-29 | 133,01 | 504.200 | 139,90 | 133,01 | 139,90 | 00:00:00 | | 2004-09-30 | 134,02 | 122.800 | 135,00 | 134,00 | 134,00 | 00:00:00 | | 2004-10-01 | 136,00 | 258.500 | 136,99 | 134,80 | 135,20 | 00:00:00 | | 2004-10-04 | 138,40 | 154.800 | 140,20 | 137,00 | 139,75 | 00:00:00 | | 2004-10-05 | 138,40 | 327.800 | 140,00 | 136,01 | 138,70 | 00:00:00 | | 2004-10-06 | 136,00 | 311.800 | 138,60 | 136,00 | 136,64 | 00:00:00 | | 2004-10-07 | 135,01 | 68.900 | 137,90 | 134,50 | 135,51 | 00:00:00 | | 2004-10-08 | 133,10 | 171.200 | 137,35 | 133,10 | 136,50 | 00:00:00 | | 2004-10-11 | 133,50 | 36.400 | 137,88 | 133,50 | 134,90 | 00:00:00 | | 2004-10-12 | 133,50 | 0 | 133,50 | 133,50 | 133,50 | 00:00:00 | | 2004-10-13 | 131,00 | 437.900 | 136,45 | 129,01 | 136,45 | 00:00:00 | | 2004-10-14 | 130,99 | 326.400 | 132,10 | 128,60 | 130,10 | 00:00:00 | | 2004-10-15 | 129,90 | 287.700 | 134,60 | 129,50 | 132,00 | 00:00:00 | | 2004-10-18 | 127,51 | 724.300 | 131,00 | 127,00 | 127,00 | 00:00:00 | | 2004-10-19 | 124,18 | 668.200 | 128,00 | 124,18 | 127,50 | 00:00:00 | | 2004-10-20 | 124,00 | 589.200 | 127,13 | 122,06 | 125,00 | 00:00:00 | | 2004-10-21 | 126,90 | 206.000 | 126,90 | 123,50 | 124,00 | 00:00:00 | | 2004-10-22 | 123,38 | 536.500 | 127,00 | 121,50 | 126,89 | 00:00:00 | | 2004-10-25 | 118,53 | 279.800 | 123,17 | 117,55 | 123,00 | 00:00:00 | | 2004-10-26 | 122,11 | 1.337.100 | 123,10 | 115,85 | 119,00 | 00:00:00 | | 2004-10-27 | 118,40 | 1.055.600 | 122,99 | 117,00 | 121,50 | 00:00:00 | | 2004-10-28 | 115,82 | 839.000 | 119,50 | 115,00 | 118,70 | 00:00:00 | | 2004-10-29 | 116,00 | 3.608.500 | 118,00 | 113,50 | 118,00 | 00:00:00 | | 2004-11-01 | 122,32 | 1.463.100 | 122,49 | 116,15 | 120,42 | 00:00:00 | | 2004-11-02 | 122,32 | 0 | 122,32 | 122,32 | 122,32 | 00:00:00 | | 2004-11-03 | 129,49 | 1.582.900 | 129,69 | 124,20 | 124,20 | 00:00:00 | | 2004-11-04 | 131,00 | 838.500 | 131,60 | 126,85 | 129,49 | 00:00:00 | | 2004-11-05 | 130,00 | 966.400 | 134,70 | 127,71 | 131,00 | 00:00:00 | | 2004-11-08 | 131,39 | 713.600 | 132,60 | 128,60 | 129,50 | 00:00:00 | | 2004-11-09 | 132,80 | 419.600 | 133,40 | 131,00 | 131,00 | 00:00:00 | | 2004-11-10 | 131,00 | 470.900 | 134,99 | 129,90 | 134,00 | 00:00:00 | | 2004-11-11 | 132,48 | 112.000 | 132,48 | 128,80 | 129,30 | 00:00:00 | | 2004-11-12 | 133,00 | 166.400 | 133,79 | 132,20 | 132,45 | 00:00:00 | | 2004-11-15 | 133,00 | 0 | 133,00 | 133,00 | 133,00 | 00:00:00 | | 2004-11-16 | 134,00 | 388.800 | 134,01 | 131,50 | 133,00 | 00:00:00 | | 2004-11-17 | 140,00 | 916.200 | 140,67 | 134,40 | 134,40 | 00:00:00 | | 2004-11-18 | 138,00 | 432.200 | 140,02 | 136,15 | 137,51 | 00:00:00 | | 2004-11-19 | 139,50 | 323.400 | 139,70 | 135,51 | 138,00 | 00:00:00 | | 2004-11-22 | 145,50 | 596.200 | 145,50 | 137,10 | 137,10 | 00:00:00 | | 2004-11-23 | 147,00 | 452.200 | 147,98 | 143,50 | 145,00 | 00:00:00 | | 2004-11-24 | 153,99 | 830.400 | 154,50 | 147,50 | 147,50 | 00:00:00 | | 2004-11-25 | 150,00 | 838.600 | 154,50 | 147,15 | 153,89 | 00:00:00 | | 2004-11-26 | 147,00 | 326.300 | 151,50 | 147,00 | 151,02 | 00:00:00 | | 2004-11-29 | 143,99 | 355.700 | 147,70 | 142,50 | 147,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
