|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 143,90 | 438.800 | 146,51 | 143,82 | 146,50 | 00:00:00 | | 2005-11-01 | 145,35 | 426.200 | 146,90 | 144,00 | 145,35 | 00:00:00 | | 2005-11-02 | 145,35 | 0 | 145,35 | 145,35 | 145,35 | 00:00:00 | | 2005-11-03 | 149,60 | 593.600 | 149,60 | 146,00 | 147,00 | 00:00:00 | | 2005-11-04 | 143,70 | 269.900 | 146,89 | 142,90 | 146,61 | 00:00:00 | | 2005-11-07 | 142,11 | 212.300 | 148,99 | 142,11 | 146,61 | 00:00:00 | | 2005-11-08 | 142,20 | 474.100 | 144,51 | 141,10 | 142,60 | 00:00:00 | | 2005-11-09 | 145,71 | 456.700 | 145,71 | 141,05 | 144,00 | 00:00:00 | | 2005-11-10 | 146,00 | 283.700 | 147,06 | 145,30 | 146,45 | 00:00:00 | | 2005-11-11 | 146,00 | 134.300 | 146,99 | 144,26 | 144,26 | 00:00:00 | | 2005-11-14 | 144,00 | 208.800 | 146,94 | 143,05 | 146,94 | 00:00:00 | | 2005-11-15 | 144,00 | 0 | 144,00 | 144,00 | 144,00 | 00:00:00 | | 2005-11-16 | 143,80 | 56.400 | 144,99 | 142,70 | 144,99 | 00:00:00 | | 2005-11-17 | 142,50 | 154.400 | 146,00 | 142,50 | 144,00 | 00:00:00 | | 2005-11-18 | 141,04 | 280.600 | 143,94 | 140,70 | 142,50 | 00:00:00 | | 2005-11-21 | 143,19 | 110.800 | 144,80 | 142,00 | 143,45 | 00:00:00 | | 2005-11-22 | 141,00 | 686.600 | 142,55 | 137,90 | 142,55 | 00:00:00 | | 2005-11-23 | 140,49 | 353.000 | 142,00 | 139,80 | 142,00 | 00:00:00 | | 2005-11-24 | 145,49 | 247.700 | 146,00 | 139,91 | 140,00 | 00:00:00 | | 2005-11-25 | 142,75 | 329.600 | 144,49 | 141,50 | 144,00 | 00:00:00 | | 2005-11-28 | 138,31 | 891.900 | 144,85 | 138,00 | 144,85 | 00:00:00 | | 2005-11-29 | 139,00 | 265.800 | 141,51 | 138,20 | 141,51 | 00:00:00 | | 2005-11-30 | 139,00 | 493.200 | 139,30 | 137,00 | 138,10 | 00:00:00 | | 2005-12-01 | 141,00 | 505.900 | 141,80 | 139,00 | 139,00 | 00:00:00 | | 2005-12-02 | 142,25 | 262.300 | 143,00 | 141,00 | 141,00 | 00:00:00 | | 2005-12-05 | 142,50 | 440.800 | 142,99 | 140,50 | 142,50 | 00:00:00 | | 2005-12-06 | 146,95 | 1.025.100 | 146,98 | 142,99 | 146,95 | 00:00:00 | | 2005-12-07 | 146,50 | 320.400 | 147,98 | 144,65 | 146,50 | 00:00:00 | | 2005-12-08 | 145,50 | 441.100 | 147,50 | 145,00 | 145,50 | 00:00:00 | | 2005-12-09 | 148,48 | 550.500 | 148,60 | 144,50 | 148,48 | 00:00:00 | | 2005-12-12 | 151,79 | 567.000 | 153,00 | 148,48 | 151,79 | 00:00:00 | | 2005-12-13 | 154,00 | 298.900 | 154,64 | 152,00 | 154,00 | 00:00:00 | | 2005-12-14 | 155,15 | 616.100 | 156,57 | 153,97 | 155,15 | 00:00:00 | | 2005-12-15 | 156,00 | 412.000 | 157,71 | 154,84 | 156,00 | 00:00:00 | | 2005-12-16 | 157,94 | 199.600 | 158,00 | 154,90 | 157,94 | 00:00:00 | | 2005-12-19 | 157,30 | 324.800 | 160,00 | 154,00 | 157,30 | 00:00:00 | | 2005-12-20 | 157,99 | 210.700 | 158,00 | 155,50 | 157,99 | 00:00:00 | | 2005-12-21 | 156,99 | 186.000 | 158,50 | 155,99 | 156,99 | 00:00:00 | | 2005-12-22 | 157,00 | 164.400 | 157,68 | 155,50 | 157,00 | 00:00:00 | | 2005-12-23 | 158,00 | 70.400 | 159,60 | 156,57 | 158,00 | 00:00:00 | | 2005-12-26 | 158,30 | 71.900 | 158,30 | 157,00 | 158,30 | 00:00:00 | | 2005-12-27 | 160,00 | 384.200 | 162,10 | 158,29 | 160,00 | 00:00:00 | | 2005-12-28 | 158,55 | 186.000 | 160,20 | 154,20 | 158,55 | 00:00:00 | | 2005-12-29 | 157,00 | 220.300 | 157,00 | 150,00 | 153,99 | 00:00:00 | | 2005-12-30 | 157,00 | 0 | 157,00 | 157,00 | 157,00 | 00:00:00 | | 2006-01-02 | 154,90 | 286.900 | 154,90 | 150,11 | 154,90 | 00:00:00 | | 2006-01-03 | 159,50 | 336.900 | 159,94 | 153,00 | 159,50 | 00:00:00 | | 2006-01-04 | 160,00 | 191.600 | 162,00 | 158,70 | 160,00 | 00:00:00 | | 2006-01-05 | 157,40 | 269.200 | 160,00 | 157,36 | 157,40 | 00:00:00 | | 2006-01-06 | 155,00 | 571.000 | 159,49 | 154,58 | 155,00 | 00:00:00 | | 2006-01-09 | 154,80 | 274.900 | 156,99 | 151,01 | 156,10 | 00:00:00 | | 2006-01-10 | 156,00 | 610.300 | 156,50 | 151,50 | 156,00 | 00:00:00 | | 2006-01-11 | 162,00 | 582.900 | 162,00 | 155,00 | 157,00 | 00:00:00 | | 2006-01-12 | 172,90 | 623.400 | 174,99 | 157,51 | 159,52 | 00:00:00 | | 2006-01-13 | 176,00 | 455.100 | 177,51 | 168,00 | 173,00 | 00:00:00 | | 2006-01-16 | 182,00 | 111.700 | 182,00 | 173,00 | 176,00 | 00:00:00 | | 2006-01-17 | 177,50 | 293.400 | 180,53 | 173,99 | 179,99 | 00:00:00 | | 2006-01-18 | 174,00 | 336.800 | 174,00 | 169,02 | 171,83 | 00:00:00 | | 2006-01-19 | 182,99 | 216.800 | 184,28 | 179,49 | 180,00 | 00:00:00 | | 2006-01-20 | 178,01 | 209.900 | 184,28 | 176,90 | 182,99 | 00:00:00 | | 2006-01-23 | 177,50 | 595.400 | 178,01 | 170,43 | 178,01 | 00:00:00 | | 2006-01-24 | 179,00 | 320.600 | 181,98 | 176,00 | 176,00 | 00:00:00 | | 2006-01-25 | 179,00 | 0 | 179,00 | 179,00 | 179,00 | 00:00:00 | | 2006-01-26 | 185,00 | 445.800 | 186,00 | 180,00 | 180,00 | 00:00:00 | | 2006-01-27 | 189,02 | 860.400 | 190,00 | 181,00 | 183,00 | 00:00:00 | | 2006-01-30 | 184,30 | 412.700 | 189,02 | 182,07 | 189,02 | 00:00:00 | | 2006-01-31 | 184,00 | 409.600 | 185,01 | 181,13 | 185,01 | 00:00:00 | | 2006-02-01 | 179,00 | 618.900 | 184,19 | 177,21 | 180,02 | 00:00:00 | | 2006-02-02 | 172,00 | 334.100 | 179,36 | 170,00 | 179,36 | 00:00:00 | | 2006-02-03 | 175,50 | 335.700 | 177,99 | 170,02 | 170,02 | 00:00:00 | | 2006-02-06 | 173,00 | 200.200 | 178,90 | 173,00 | 178,50 | 00:00:00 | | 2006-02-07 | 168,20 | 285.800 | 174,35 | 166,89 | 174,00 | 00:00:00 | | 2006-02-08 | 165,80 | 1.462.000 | 168,00 | 163,41 | 167,00 | 00:00:00 | | 2006-02-09 | 170,50 | 1.028.000 | 170,50 | 165,00 | 165,00 | 00:00:00 | | 2006-02-10 | 172,80 | 1.011.000 | 179,99 | 168,01 | 175,90 | 00:00:00 | | 2006-02-13 | 168,00 | 480.800 | 173,00 | 167,10 | 173,00 | 00:00:00 | | 2006-02-14 | 164,60 | 378.500 | 172,00 | 163,12 | 168,32 | 00:00:00 | | 2006-02-15 | 167,00 | 633.900 | 167,48 | 161,80 | 164,60 | 00:00:00 | | 2006-02-16 | 169,30 | 647.600 | 171,00 | 168,00 | 168,30 | 00:00:00 | | 2006-02-17 | 171,50 | 316.000 | 172,00 | 169,00 | 170,00 | 00:00:00 | | 2006-02-20 | 170,00 | 57.700 | 173,00 | 168,00 | 168,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
