|
 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 | | 2005-03-21 | 147,90 | 142.200 | 148,90 | 145,00 | 148,90 | 00:00:00 | | 2005-03-22 | 138,50 | 441.800 | 148,30 | 137,50 | 148,00 | 00:00:00 | | 2005-03-23 | 135,00 | 717.200 | 140,37 | 131,21 | 140,00 | 00:00:00 | | 2005-03-24 | 136,26 | 275.600 | 139,98 | 136,00 | 139,01 | 00:00:00 | | 2005-03-25 | 136,26 | 0 | 136,26 | 136,26 | 136,26 | 00:00:00 | | 2005-03-28 | 130,50 | 788.200 | 136,50 | 127,70 | 136,27 | 00:00:00 | | 2005-03-29 | 125,10 | 537.200 | 133,00 | 125,10 | 131,50 | 00:00:00 | | 2005-03-30 | 130,40 | 984.100 | 130,50 | 126,01 | 126,01 | 00:00:00 | | 2005-03-31 | 130,25 | 280.800 | 133,00 | 130,10 | 130,40 | 00:00:00 | | 2005-04-01 | 131,60 | 405.000 | 136,06 | 131,60 | 134,50 | 00:00:00 | | 2005-04-04 | 128,00 | 317.000 | 132,00 | 127,01 | 132,00 | 00:00:00 | | 2005-04-05 | 126,30 | 376.300 | 129,00 | 126,00 | 129,00 | 00:00:00 | | 2005-04-06 | 125,20 | 616.600 | 133,00 | 125,20 | 127,99 | 00:00:00 | | 2005-04-07 | 131,89 | 426.000 | 131,89 | 126,50 | 128,00 | 00:00:00 | | 2005-04-08 | 128,49 | 83.900 | 132,00 | 128,10 | 131,45 | 00:00:00 | | 2005-04-11 | 126,30 | 711.700 | 132,70 | 124,50 | 132,70 | 00:00:00 | | 2005-04-12 | 129,50 | 237.300 | 130,45 | 126,30 | 126,50 | 00:00:00 | | 2005-04-13 | 132,79 | 773.800 | 134,00 | 130,50 | 130,50 | 00:00:00 | | 2005-04-14 | 123,50 | 414.000 | 131,20 | 123,10 | 130,10 | 00:00:00 | | 2005-04-15 | 122,20 | 266.400 | 126,01 | 121,90 | 122,00 | 00:00:00 | | 2005-04-18 | 121,41 | 415.000 | 123,60 | 121,00 | 123,50 | 00:00:00 | | 2005-04-19 | 131,38 | 522.600 | 131,38 | 123,50 | 123,50 | 00:00:00 | | 2005-04-20 | 131,00 | 404.800 | 131,00 | 127,08 | 130,50 | 00:00:00 | | 2005-04-21 | 131,00 | 0 | 131,00 | 131,00 | 131,00 | 00:00:00 | | 2005-04-22 | 126,01 | 87.000 | 126,01 | 126,00 | 126,00 | 00:00:00 | | 2005-04-25 | 128,00 | 165.800 | 128,80 | 126,00 | 126,00 | 00:00:00 | | 2005-04-26 | 131,30 | 365.300 | 131,50 | 125,16 | 125,16 | 00:00:00 | | 2005-04-27 | 134,50 | 309.600 | 134,50 | 130,00 | 130,00 | 00:00:00 | | 2005-04-28 | 132,00 | 441.000 | 134,00 | 130,00 | 134,00 | 00:00:00 | | 2005-04-29 | 131,50 | 226.600 | 134,00 | 128,12 | 134,00 | 00:00:00 | | 2005-05-02 | 134,00 | 444.100 | 134,00 | 131,90 | 132,12 | 00:00:00 | | 2005-05-03 | 136,02 | 254.800 | 136,02 | 132,01 | 132,10 | 00:00:00 | | 2005-05-04 | 142,00 | 685.600 | 145,55 | 136,00 | 136,00 | 00:00:00 | | 2005-05-05 | 141,00 | 553.600 | 142,99 | 137,20 | 142,00 | 00:00:00 | | 2005-05-06 | 141,90 | 318.900 | 142,80 | 139,56 | 140,98 | 00:00:00 | | 2005-05-09 | 139,00 | 319.100 | 140,00 | 138,11 | 139,60 | 00:00:00 | | 2005-05-10 | 135,01 | 143.200 | 138,00 | 133,20 | 137,00 | 00:00:00 | | 2005-05-11 | 134,00 | 228.100 | 138,50 | 133,50 | 135,10 | 00:00:00 | | 2005-05-12 | 134,50 | 231.500 | 136,50 | 131,17 | 135,00 | 00:00:00 | | 2005-05-13 | 133,00 | 339.100 | 138,00 | 131,57 | 134,49 | 00:00:00 | | 2005-05-16 | 136,00 | 252.000 | 137,00 | 133,00 | 133,00 | 00:00:00 | | 2005-05-17 | 137,00 | 588.700 | 138,42 | 134,00 | 138,00 | 00:00:00 | | 2005-05-18 | 138,40 | 412.100 | 139,49 | 136,00 | 138,00 | 00:00:00 | | 2005-05-19 | 137,50 | 249.200 | 139,00 | 135,50 | 138,40 | 00:00:00 | | 2005-05-20 | 139,99 | 245.600 | 142,00 | 136,00 | 136,01 | 00:00:00 | | 2005-05-23 | 137,50 | 82.200 | 139,85 | 137,50 | 139,50 | 00:00:00 | | 2005-05-24 | 136,00 | 224.800 | 138,00 | 136,00 | 137,00 | 00:00:00 | | 2005-05-25 | 142,00 | 214.700 | 142,00 | 136,50 | 136,50 | 00:00:00 | | 2005-05-26 | 142,00 | 0 | 142,00 | 142,00 | 142,00 | 00:00:00 | | 2005-05-27 | 145,99 | 243.000 | 145,99 | 141,00 | 142,00 | 00:00:00 | | 2005-05-30 | 146,50 | 108.400 | 146,70 | 143,00 | 145,00 | 00:00:00 | | 2005-05-31 | 142,00 | 449.000 | 147,50 | 141,55 | 146,00 | 00:00:00 | | 2005-06-01 | 148,50 | 288.200 | 149,65 | 144,02 | 146,00 | 00:00:00 | | 2005-06-02 | 153,99 | 651.800 | 154,20 | 147,50 | 149,00 | 00:00:00 | | 2005-06-03 | 152,00 | 183.900 | 154,79 | 149,00 | 153,97 | 00:00:00 | | 2005-06-06 | 147,50 | 244.700 | 149,00 | 145,11 | 149,00 | 00:00:00 | | 2005-06-07 | 143,50 | 356.200 | 145,52 | 142,50 | 145,52 | 00:00:00 | | 2005-06-08 | 146,00 | 350.400 | 148,50 | 143,11 | 148,50 | 00:00:00 | | 2005-06-09 | 140,00 | 440.000 | 145,50 | 140,00 | 141,10 | 00:00:00 | | 2005-06-10 | 142,10 | 120.200 | 144,20 | 141,51 | 144,20 | 00:00:00 | | 2005-06-13 | 140,01 | 101.700 | 145,00 | 140,01 | 143,00 | 00:00:00 | | 2005-06-14 | 146,02 | 610.200 | 146,02 | 136,10 | 141,35 | 00:00:00 | | 2005-06-15 | 144,00 | 667.900 | 144,00 | 140,00 | 142,01 | 00:00:00 | | 2005-06-16 | 144,50 | 429.200 | 146,00 | 143,74 | 145,00 | 00:00:00 | | 2005-06-17 | 144,00 | 272.400 | 147,05 | 141,10 | 146,00 | 00:00:00 | | 2005-06-20 | 142,50 | 161.000 | 144,00 | 142,00 | 142,00 | 00:00:00 | | 2005-06-21 | 143,00 | 407.100 | 144,52 | 141,88 | 142,50 | 00:00:00 | | 2005-06-22 | 143,80 | 488.800 | 144,60 | 136,00 | 143,00 | 00:00:00 | | 2005-06-23 | 138,80 | 529.500 | 143,60 | 138,03 | 141,99 | 00:00:00 | | 2005-06-24 | 141,50 | 270.300 | 142,00 | 138,50 | 139,00 | 00:00:00 | | 2005-06-27 | 141,00 | 144.200 | 144,98 | 140,26 | 142,90 | 00:00:00 | | 2005-06-28 | 141,00 | 271.900 | 141,45 | 139,00 | 141,00 | 00:00:00 | | 2005-06-29 | 141,51 | 387.300 | 143,89 | 141,20 | 141,20 | 00:00:00 | | 2005-06-30 | 141,49 | 179.600 | 143,46 | 139,75 | 141,51 | 00:00:00 | | 2005-07-01 | 142,00 | 61.300 | 143,02 | 140,50 | 141,49 | 00:00:00 | | 2005-07-04 | 138,50 | 80.200 | 141,00 | 138,50 | 141,00 | 00:00:00 | | 2005-07-05 | 139,90 | 398.700 | 140,36 | 137,00 | 138,00 | 00:00:00 | | 2005-07-06 | 140,00 | 506.800 | 141,00 | 137,51 | 139,88 | 00:00:00 | | 2005-07-07 | 138,80 | 280.100 | 140,36 | 136,08 | 136,08 | 00:00:00 | | 2005-07-08 | 139,58 | 391.300 | 140,60 | 136,50 | 136,51 | 00:00:00 | | 2005-07-11 | 143,00 | 174.900 | 143,20 | 140,30 | 140,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
