|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 174,90 | 295.000 | 176,00 | 173,53 | 173,53 | 00:00:00 | | 2000-08-15 | 174,40 | 296.400 | 175,99 | 173,00 | 175,00 | 00:00:00 | | 2000-08-16 | 173,50 | 438.100 | 176,50 | 173,00 | 175,01 | 00:00:00 | | 2000-08-17 | 176,00 | 340.200 | 176,99 | 173,50 | 173,50 | 00:00:00 | | 2000-08-18 | 174,50 | 105.800 | 178,50 | 173,00 | 176,00 | 00:00:00 | | 2000-08-21 | 170,99 | 121.600 | 179,88 | 170,01 | 179,88 | 00:00:00 | | 2000-08-22 | 173,50 | 94.400 | 173,50 | 172,00 | 172,00 | 00:00:00 | | 2000-08-23 | 174,00 | 203.500 | 175,20 | 173,00 | 174,00 | 00:00:00 | | 2000-08-24 | 176,00 | 69.700 | 176,00 | 173,10 | 173,70 | 00:00:00 | | 2000-08-25 | 180,99 | 246.400 | 181,28 | 177,00 | 177,50 | 00:00:00 | | 2000-08-28 | 180,15 | 151.700 | 182,00 | 179,50 | 182,00 | 00:00:00 | | 2000-08-29 | 185,60 | 844.800 | 185,60 | 179,00 | 181,00 | 00:00:00 | | 2000-08-30 | 194,50 | 570.100 | 195,00 | 187,30 | 187,50 | 00:00:00 | | 2000-08-31 | 196,50 | 373.100 | 200,00 | 195,00 | 196,00 | 00:00:00 | | 2000-09-01 | 194,49 | 245.100 | 198,00 | 193,99 | 198,00 | 00:00:00 | | 2000-09-04 | 190,31 | 627.800 | 194,00 | 190,01 | 193,50 | 00:00:00 | | 2000-09-05 | 190,00 | 173.600 | 191,99 | 182,00 | 187,00 | 00:00:00 | | 2000-09-06 | 195,40 | 214.700 | 196,50 | 190,12 | 190,12 | 00:00:00 | | 2000-09-07 | 195,40 | 0 | 195,40 | 195,40 | 195,40 | 00:00:00 | | 2000-09-08 | 196,90 | 139.500 | 196,90 | 194,00 | 195,40 | 00:00:00 | | 2000-09-11 | 197,90 | 192.600 | 201,00 | 195,00 | 195,00 | 00:00:00 | | 2000-09-12 | 192,00 | 173.700 | 196,99 | 192,00 | 195,10 | 00:00:00 | | 2000-09-13 | 189,99 | 653.600 | 194,00 | 189,21 | 192,50 | 00:00:00 | | 2000-09-14 | 192,00 | 207.600 | 195,00 | 191,00 | 195,00 | 00:00:00 | | 2000-09-15 | 190,00 | 148.000 | 194,00 | 188,00 | 194,00 | 00:00:00 | | 2000-09-18 | 178,12 | 296.300 | 190,00 | 177,00 | 190,00 | 00:00:00 | | 2000-09-19 | 180,00 | 204.100 | 184,00 | 178,00 | 178,00 | 00:00:00 | | 2000-09-20 | 178,00 | 94.000 | 182,98 | 177,00 | 182,98 | 00:00:00 | | 2000-09-21 | 181,00 | 44.500 | 181,00 | 178,50 | 178,50 | 00:00:00 | | 2000-09-22 | 181,90 | 191.100 | 182,00 | 174,00 | 175,75 | 00:00:00 | | 2000-09-25 | 183,00 | 75.200 | 185,50 | 183,00 | 183,00 | 00:00:00 | | 2000-09-26 | 179,50 | 229.300 | 183,00 | 179,50 | 183,00 | 00:00:00 | | 2000-09-27 | 178,00 | 55.200 | 183,00 | 175,00 | 183,00 | 00:00:00 | | 2000-09-28 | 179,50 | 56.300 | 181,05 | 173,00 | 178,00 | 00:00:00 | | 2000-09-29 | 178,01 | 38.600 | 183,89 | 177,50 | 183,89 | 00:00:00 | | 2000-10-02 | 172,01 | 115.600 | 187,00 | 171,00 | 186,89 | 00:00:00 | | 2000-10-03 | 173,00 | 74.200 | 177,00 | 173,00 | 174,00 | 00:00:00 | | 2000-10-04 | 175,00 | 36.000 | 176,50 | 170,00 | 170,00 | 00:00:00 | | 2000-10-05 | 175,00 | 0 | 175,00 | 175,00 | 175,00 | 00:00:00 | | 2000-10-06 | 179,98 | 58.000 | 184,00 | 177,00 | 183,00 | 00:00:00 | | 2000-10-09 | 179,98 | 44.000 | 180,00 | 175,00 | 180,00 | 00:00:00 | | 2000-10-10 | 178,00 | 15.300 | 179,98 | 175,01 | 179,98 | 00:00:00 | | 2000-10-11 | 177,20 | 59.200 | 178,00 | 174,00 | 176,00 | 00:00:00 | | 2000-10-12 | 177,20 | 0 | 177,20 | 177,20 | 177,20 | 00:00:00 | | 2000-10-13 | 180,00 | 134.100 | 183,00 | 173,00 | 175,49 | 00:00:00 | | 2000-10-16 | 181,90 | 116.900 | 182,00 | 176,00 | 182,00 | 00:00:00 | | 2000-10-17 | 183,31 | 215.600 | 183,31 | 179,80 | 182,20 | 00:00:00 | | 2000-10-18 | 178,70 | 365.000 | 180,99 | 176,00 | 180,00 | 00:00:00 | | 2000-10-19 | 185,97 | 176.500 | 186,00 | 180,89 | 183,90 | 00:00:00 | | 2000-10-20 | 179,10 | 129.000 | 187,99 | 178,00 | 186,00 | 00:00:00 | | 2000-10-23 | 166,00 | 82.000 | 175,00 | 165,00 | 173,00 | 00:00:00 | | 2000-10-24 | 166,00 | 0 | 166,00 | 166,00 | 166,00 | 00:00:00 | | 2000-10-25 | 162,00 | 503.600 | 167,00 | 157,00 | 166,98 | 00:00:00 | | 2000-10-26 | 165,50 | 45.900 | 168,00 | 161,00 | 163,00 | 00:00:00 | | 2000-10-27 | 172,05 | 168.500 | 177,99 | 165,00 | 169,00 | 00:00:00 | | 2000-10-30 | 175,00 | 99.600 | 175,99 | 172,00 | 172,00 | 00:00:00 | | 2000-10-31 | 172,00 | 80.800 | 178,00 | 171,50 | 175,01 | 00:00:00 | | 2000-11-01 | 169,55 | 123.600 | 173,00 | 165,00 | 173,00 | 00:00:00 | | 2000-11-02 | 169,55 | 0 | 169,55 | 169,55 | 169,55 | 00:00:00 | | 2000-11-03 | 166,99 | 78.300 | 174,00 | 165,00 | 174,00 | 00:00:00 | | 2000-11-06 | 169,00 | 11.600 | 173,50 | 167,10 | 167,11 | 00:00:00 | | 2000-11-07 | 164,60 | 136.200 | 169,00 | 163,51 | 169,00 | 00:00:00 | | 2000-11-08 | 161,03 | 61.800 | 167,00 | 161,03 | 166,02 | 00:00:00 | | 2000-11-09 | 160,50 | 85.300 | 166,97 | 160,50 | 162,01 | 00:00:00 | | 2000-11-10 | 164,00 | 42.600 | 169,00 | 161,00 | 161,00 | 00:00:00 | | 2000-11-13 | 160,05 | 73.100 | 167,99 | 160,05 | 163,00 | 00:00:00 | | 2000-11-14 | 160,05 | 0 | 160,05 | 160,05 | 160,05 | 00:00:00 | | 2000-11-15 | 160,05 | 0 | 160,05 | 160,05 | 160,05 | 00:00:00 | | 2000-11-16 | 164,00 | 46.500 | 167,00 | 163,10 | 165,00 | 00:00:00 | | 2000-11-17 | 163,00 | 62.400 | 164,00 | 158,00 | 164,00 | 00:00:00 | | 2000-11-20 | 166,51 | 38.700 | 169,00 | 162,00 | 163,50 | 00:00:00 | | 2000-11-21 | 170,51 | 156.900 | 172,01 | 169,98 | 169,99 | 00:00:00 | | 2000-11-22 | 169,80 | 54.300 | 172,50 | 167,30 | 171,00 | 00:00:00 | | 2000-11-23 | 164,50 | 47.500 | 170,00 | 162,00 | 168,00 | 00:00:00 | | 2000-11-24 | 165,00 | 28.200 | 167,50 | 164,50 | 167,50 | 00:00:00 | | 2000-11-27 | 160,00 | 31.000 | 168,00 | 159,10 | 168,00 | 00:00:00 | | 2000-11-28 | 163,00 | 84.700 | 163,00 | 156,00 | 159,50 | 00:00:00 | | 2000-11-29 | 156,30 | 48.700 | 162,01 | 156,00 | 160,00 | 00:00:00 | | 2000-11-30 | 152,65 | 113.500 | 157,50 | 152,25 | 156,30 | 00:00:00 | | 2000-12-01 | 146,11 | 146.500 | 153,00 | 146,11 | 153,00 | 00:00:00 | | 2000-12-04 | 144,00 | 120.400 | 150,00 | 143,00 | 147,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
