|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 143,99 | 355.700 | 147,70 | 142,50 | 147,11 | 00:00:00 | | 2004-11-30 | 145,98 | 445.100 | 148,99 | 141,00 | 142,90 | 00:00:00 | | 2004-12-01 | 147,80 | 510.000 | 148,00 | 144,02 | 146,20 | 00:00:00 | | 2004-12-02 | 151,10 | 348.400 | 151,44 | 147,80 | 147,80 | 00:00:00 | | 2004-12-03 | 151,00 | 461.200 | 152,98 | 150,00 | 150,00 | 00:00:00 | | 2004-12-06 | 150,50 | 351.900 | 153,50 | 148,05 | 150,11 | 00:00:00 | | 2004-12-07 | 146,30 | 341.100 | 150,50 | 145,00 | 150,50 | 00:00:00 | | 2004-12-08 | 148,95 | 285.400 | 150,50 | 144,10 | 144,12 | 00:00:00 | | 2004-12-09 | 146,99 | 253.800 | 146,99 | 145,16 | 146,00 | 00:00:00 | | 2004-12-10 | 151,99 | 201.600 | 151,99 | 145,00 | 145,50 | 00:00:00 | | 2004-12-13 | 150,49 | 458.800 | 151,99 | 147,00 | 151,99 | 00:00:00 | | 2004-12-14 | 151,00 | 182.000 | 151,50 | 149,59 | 150,49 | 00:00:00 | | 2004-12-15 | 150,80 | 1.021.200 | 155,53 | 148,71 | 151,00 | 00:00:00 | | 2004-12-16 | 152,00 | 488.000 | 154,40 | 150,00 | 150,80 | 00:00:00 | | 2004-12-17 | 150,61 | 276.300 | 152,99 | 149,00 | 151,01 | 00:00:00 | | 2004-12-20 | 148,90 | 235.200 | 151,50 | 148,51 | 150,50 | 00:00:00 | | 2004-12-21 | 151,00 | 216.900 | 151,00 | 146,60 | 148,00 | 00:00:00 | | 2004-12-22 | 151,00 | 199.600 | 151,70 | 148,20 | 151,00 | 00:00:00 | | 2004-12-23 | 155,00 | 164.700 | 155,00 | 150,00 | 150,10 | 00:00:00 | | 2004-12-24 | 155,00 | 0 | 155,00 | 155,00 | 155,00 | 00:00:00 | | 2004-12-27 | 155,51 | 187.900 | 157,00 | 152,11 | 155,00 | 00:00:00 | | 2004-12-28 | 157,55 | 119.600 | 158,00 | 155,00 | 155,00 | 00:00:00 | | 2004-12-29 | 157,55 | 269.700 | 158,31 | 156,50 | 157,65 | 00:00:00 | | 2004-12-30 | 157,45 | 174.400 | 158,20 | 156,21 | 156,40 | 00:00:00 | | 2004-12-31 | 157,45 | 0 | 157,45 | 157,45 | 157,45 | 00:00:00 | | 2005-01-03 | 149,50 | 428.100 | 157,47 | 146,01 | 157,47 | 00:00:00 | | 2005-01-04 | 149,00 | 440.200 | 150,99 | 147,20 | 150,50 | 00:00:00 | | 2005-01-05 | 152,50 | 224.900 | 152,84 | 147,52 | 148,80 | 00:00:00 | | 2005-01-06 | 149,50 | 301.200 | 153,48 | 148,20 | 152,10 | 00:00:00 | | 2005-01-07 | 150,10 | 257.100 | 152,35 | 149,01 | 149,20 | 00:00:00 | | 2005-01-10 | 145,50 | 299.200 | 150,10 | 142,12 | 150,10 | 00:00:00 | | 2005-01-11 | 149,50 | 565.600 | 150,00 | 143,52 | 143,52 | 00:00:00 | | 2005-01-12 | 149,19 | 352.300 | 150,47 | 146,10 | 149,50 | 00:00:00 | | 2005-01-13 | 151,00 | 183.300 | 152,00 | 148,00 | 150,00 | 00:00:00 | | 2005-01-14 | 150,00 | 503.400 | 151,00 | 147,99 | 151,00 | 00:00:00 | | 2005-01-17 | 146,50 | 201.400 | 149,00 | 146,00 | 148,01 | 00:00:00 | | 2005-01-18 | 144,02 | 513.400 | 150,00 | 143,30 | 146,50 | 00:00:00 | | 2005-01-19 | 149,01 | 261.900 | 149,99 | 144,20 | 144,20 | 00:00:00 | | 2005-01-20 | 144,00 | 1.621.900 | 149,50 | 143,30 | 149,00 | 00:00:00 | | 2005-01-21 | 140,20 | 463.200 | 145,80 | 140,12 | 144,00 | 00:00:00 | | 2005-01-24 | 139,10 | 307.200 | 140,80 | 138,90 | 140,00 | 00:00:00 | | 2005-01-25 | 139,10 | 0 | 139,10 | 139,10 | 139,10 | 00:00:00 | | 2005-01-26 | 143,27 | 802.700 | 144,75 | 141,82 | 142,10 | 00:00:00 | | 2005-01-27 | 141,20 | 340.500 | 142,20 | 140,02 | 142,20 | 00:00:00 | | 2005-01-28 | 137,03 | 275.600 | 144,50 | 135,11 | 144,50 | 00:00:00 | | 2005-01-31 | 138,20 | 337.300 | 140,00 | 137,72 | 139,00 | 00:00:00 | | 2005-02-01 | 135,50 | 376.600 | 138,50 | 135,00 | 138,30 | 00:00:00 | | 2005-02-02 | 136,20 | 1.305.000 | 137,40 | 135,15 | 136,10 | 00:00:00 | | 2005-02-03 | 143,50 | 1.371.400 | 144,00 | 136,20 | 136,20 | 00:00:00 | | 2005-02-04 | 153,01 | 1.110.700 | 153,54 | 143,50 | 143,50 | 00:00:00 | | 2005-02-07 | 153,01 | 0 | 153,01 | 153,01 | 153,01 | 00:00:00 | | 2005-02-08 | 153,01 | 0 | 153,01 | 153,01 | 153,01 | 00:00:00 | | 2005-02-09 | 149,00 | 557.900 | 151,08 | 147,30 | 151,08 | 00:00:00 | | 2005-02-10 | 146,99 | 507.000 | 148,90 | 144,50 | 148,90 | 00:00:00 | | 2005-02-11 | 147,01 | 664.600 | 147,58 | 143,00 | 145,40 | 00:00:00 | | 2005-02-14 | 150,00 | 690.000 | 151,25 | 144,51 | 147,01 | 00:00:00 | | 2005-02-15 | 147,00 | 323.500 | 149,30 | 146,42 | 147,99 | 00:00:00 | | 2005-02-16 | 152,00 | 1.321.700 | 152,00 | 147,00 | 147,00 | 00:00:00 | | 2005-02-17 | 155,00 | 1.403.600 | 157,40 | 147,72 | 151,99 | 00:00:00 | | 2005-02-18 | 155,60 | 559.300 | 157,90 | 155,00 | 155,01 | 00:00:00 | | 2005-02-21 | 157,50 | 642.800 | 159,00 | 155,70 | 155,70 | 00:00:00 | | 2005-02-22 | 152,00 | 516.800 | 157,50 | 151,12 | 153,78 | 00:00:00 | | 2005-02-23 | 156,00 | 459.000 | 156,00 | 152,00 | 155,00 | 00:00:00 | | 2005-02-24 | 159,70 | 590.400 | 159,98 | 154,00 | 157,00 | 00:00:00 | | 2005-02-25 | 154,20 | 642.600 | 159,40 | 153,00 | 159,40 | 00:00:00 | | 2005-02-28 | 156,99 | 130.900 | 158,00 | 153,20 | 158,00 | 00:00:00 | | 2005-03-01 | 159,98 | 648.700 | 159,99 | 150,00 | 153,02 | 00:00:00 | | 2005-03-02 | 157,00 | 444.700 | 161,10 | 156,50 | 160,37 | 00:00:00 | | 2005-03-03 | 157,00 | 502.000 | 159,50 | 155,00 | 159,50 | 00:00:00 | | 2005-03-04 | 157,40 | 637.200 | 158,50 | 156,80 | 157,50 | 00:00:00 | | 2005-03-07 | 163,90 | 631.900 | 163,90 | 159,49 | 159,50 | 00:00:00 | | 2005-03-08 | 162,00 | 484.000 | 163,97 | 160,80 | 163,97 | 00:00:00 | | 2005-03-09 | 154,00 | 515.700 | 160,00 | 153,48 | 160,00 | 00:00:00 | | 2005-03-10 | 155,99 | 537.400 | 155,99 | 149,50 | 153,50 | 00:00:00 | | 2005-03-11 | 151,50 | 710.200 | 156,50 | 150,00 | 156,50 | 00:00:00 | | 2005-03-14 | 153,99 | 519.300 | 154,52 | 148,71 | 151,50 | 00:00:00 | | 2005-03-15 | 150,00 | 238.100 | 154,00 | 149,30 | 153,00 | 00:00:00 | | 2005-03-16 | 153,00 | 322.400 | 155,00 | 149,00 | 150,00 | 00:00:00 | | 2005-03-17 | 150,00 | 332.600 | 152,00 | 148,40 | 152,00 | 00:00:00 | | 2005-03-18 | 148,90 | 363.400 | 151,10 | 147,00 | 151,10 | 00:00:00 | | 2005-03-21 | 147,90 | 142.200 | 148,90 | 145,00 | 148,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
