|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-05 | 21,52 | 935.800 | 22,39 | 21,51 | 22,39 | 00:00:00 | | 2014-06-06 | 21,86 | 1.622.300 | 22,50 | 21,76 | 21,91 | 00:00:00 | | 2014-06-09 | 22,60 | 1.001.900 | 22,82 | 21,76 | 21,86 | 00:00:00 | | 2014-06-10 | 22,93 | 934.900 | 23,33 | 22,55 | 22,79 | 00:00:00 | | 2014-06-11 | 23,04 | 966.400 | 23,55 | 22,66 | 23,24 | 00:00:00 | | 2014-06-12 | 23,04 | 0 | 23,04 | 23,04 | 23,04 | 00:00:00 | | 2014-06-13 | 23,29 | 1.006.600 | 23,54 | 22,89 | 23,04 | 00:00:00 | | 2014-06-16 | 23,42 | 1.089.200 | 23,49 | 23,05 | 23,35 | 00:00:00 | | 2014-06-17 | 23,82 | 1.120.100 | 23,97 | 23,25 | 23,57 | 00:00:00 | | 2014-06-18 | 24,35 | 1.043.000 | 24,54 | 23,64 | 23,76 | 00:00:00 | | 2014-06-19 | 24,35 | 0 | 24,35 | 24,35 | 24,35 | 00:00:00 | | 2014-06-20 | 24,26 | 1.107.900 | 24,56 | 23,88 | 24,00 | 00:00:00 | | 2014-06-23 | 23,85 | 1.176.300 | 24,40 | 23,71 | 24,33 | 00:00:00 | | 2014-06-24 | 24,07 | 965.600 | 24,37 | 23,77 | 23,85 | 00:00:00 | | 2014-06-25 | 23,90 | 1.218.400 | 24,42 | 23,76 | 23,87 | 00:00:00 | | 2014-06-26 | 23,80 | 1.163.500 | 24,11 | 23,51 | 24,10 | 00:00:00 | | 2014-06-27 | 23,83 | 1.301.000 | 23,85 | 23,60 | 23,67 | 00:00:00 | | 2014-06-30 | 23,55 | 1.417.200 | 23,85 | 23,34 | 23,79 | 00:00:00 | | 2014-07-01 | 23,85 | 761.500 | 24,11 | 23,68 | 23,69 | 00:00:00 | | 2014-07-02 | 23,60 | 1.706.100 | 24,00 | 23,59 | 23,79 | 00:00:00 | | 2014-07-03 | 23,77 | 859.200 | 23,83 | 23,19 | 23,45 | 00:00:00 | | 2014-07-04 | 23,90 | 97.600 | 24,00 | 23,69 | 23,86 | 00:00:00 | | 2014-07-07 | 23,59 | 1.442.700 | 23,87 | 23,42 | 23,74 | 00:00:00 | | 2014-07-08 | 23,45 | 534.500 | 23,74 | 23,38 | 23,59 | 00:00:00 | | 2014-07-10 | 23,67 | 1.105.900 | 23,74 | 23,37 | 23,46 | 00:00:00 | | 2014-07-11 | 23,97 | 1.216.300 | 24,23 | 23,56 | 23,71 | 00:00:00 | | 2014-07-14 | 23,70 | 1.677.600 | 24,37 | 23,66 | 24,24 | 00:00:00 | | 2014-07-15 | 23,26 | 1.543.200 | 23,85 | 23,00 | 23,71 | 00:00:00 | | 2014-07-16 | 23,04 | 1.122.600 | 23,43 | 23,02 | 23,38 | 00:00:00 | | 2014-07-17 | 22,98 | 2.289.200 | 23,14 | 22,74 | 23,02 | 00:00:00 | | 2014-07-18 | 22,78 | 3.157.900 | 23,68 | 22,78 | 23,41 | 00:00:00 | | 2014-07-21 | 22,80 | 1.018.100 | 22,95 | 22,47 | 22,88 | 00:00:00 | | 2014-07-22 | 22,60 | 1.485.600 | 22,93 | 22,53 | 22,93 | 00:00:00 | | 2014-07-23 | 22,22 | 1.071.500 | 22,52 | 22,12 | 22,49 | 00:00:00 | | 2014-07-24 | 22,44 | 786.300 | 22,61 | 22,12 | 22,19 | 00:00:00 | | 2014-07-25 | 21,98 | 657.400 | 22,48 | 21,95 | 22,27 | 00:00:00 | | 2014-07-28 | 21,75 | 769.800 | 22,21 | 21,72 | 22,12 | 00:00:00 | | 2014-07-29 | 21,04 | 1.069.200 | 21,70 | 21,04 | 21,69 | 00:00:00 | | 2014-07-30 | 20,61 | 993.400 | 21,14 | 20,50 | 21,13 | 00:00:00 | | 2014-07-31 | 20,09 | 1.766.700 | 20,71 | 20,07 | 20,42 | 00:00:00 | | 2014-08-01 | 20,21 | 7.129.300 | 20,54 | 19,92 | 19,92 | 00:00:00 | | 2014-08-04 | 20,01 | 923.300 | 20,49 | 19,90 | 20,35 | 00:00:00 | | 2014-08-05 | 19,72 | 1.391.600 | 20,12 | 19,57 | 19,99 | 00:00:00 | | 2014-08-06 | 19,30 | 1.831.200 | 19,80 | 19,20 | 19,59 | 00:00:00 | | 2014-08-07 | 19,64 | 852.700 | 19,90 | 19,28 | 19,30 | 00:00:00 | | 2014-08-08 | 19,55 | 919.400 | 19,77 | 19,50 | 19,60 | 00:00:00 | | 2014-08-11 | 20,00 | 1.206.700 | 20,09 | 19,55 | 19,55 | 00:00:00 | | 2014-08-12 | 19,81 | 1.044.500 | 20,19 | 19,66 | 19,86 | 00:00:00 | | 2014-08-13 | 19,41 | 2.140.400 | 20,16 | 19,25 | 19,90 | 00:00:00 | | 2014-08-14 | 19,53 | 780.600 | 19,86 | 19,30 | 19,35 | 00:00:00 | | 2014-08-15 | 19,99 | 713.000 | 20,07 | 19,70 | 19,70 | 00:00:00 | | 2014-08-18 | 20,27 | 939.100 | 20,62 | 20,06 | 20,13 | 00:00:00 | | 2014-08-19 | 20,45 | 1.203.100 | 20,62 | 20,33 | 20,46 | 00:00:00 | | 2014-08-20 | 20,31 | 1.792.200 | 21,01 | 20,20 | 20,59 | 00:00:00 | | 2014-08-21 | 20,18 | 1.461.700 | 20,63 | 20,00 | 20,31 | 00:00:00 | | 2014-08-22 | 20,16 | 781.800 | 20,46 | 20,10 | 20,23 | 00:00:00 | | 2014-08-25 | 20,66 | 1.333.400 | 20,84 | 20,24 | 20,30 | 00:00:00 | | 2014-08-26 | 20,43 | 897.500 | 20,83 | 20,31 | 20,76 | 00:00:00 | | 2014-08-27 | 21,00 | 2.236.900 | 21,13 | 20,43 | 20,65 | 00:00:00 | | 2014-08-28 | 21,08 | 1.970.300 | 21,35 | 20,85 | 20,85 | 00:00:00 | | 2014-08-29 | 21,47 | 824.600 | 21,47 | 20,94 | 21,28 | 00:00:00 | | 2014-09-01 | 21,12 | 422.200 | 21,62 | 20,70 | 21,52 | 00:00:00 | | 2014-09-02 | 21,13 | 1.206.800 | 21,54 | 21,03 | 21,29 | 00:00:00 | | 2014-09-03 | 21,80 | 1.794.600 | 22,03 | 21,20 | 21,20 | 00:00:00 | | 2014-09-04 | 21,70 | 1.920.600 | 22,05 | 21,61 | 21,87 | 00:00:00 | | 2014-09-05 | 21,66 | 1.463.300 | 22,04 | 21,62 | 21,84 | 00:00:00 | | 2014-09-08 | 20,60 | 2.035.500 | 21,93 | 20,51 | 21,84 | 00:00:00 | | 2014-09-09 | 20,41 | 1.163.700 | 20,59 | 20,23 | 20,43 | 00:00:00 | | 2014-09-10 | 20,55 | 932.800 | 20,59 | 20,11 | 20,31 | 00:00:00 | | 2014-09-11 | 20,82 | 1.000.400 | 20,99 | 20,52 | 20,68 | 00:00:00 | | 2014-09-12 | 20,80 | 2.479.300 | 21,03 | 20,11 | 20,42 | 00:00:00 | | 2014-09-15 | 20,85 | 1.348.000 | 21,00 | 20,58 | 20,85 | 00:00:00 | | 2014-09-16 | 20,90 | 1.736.700 | 21,39 | 20,71 | 21,00 | 00:00:00 | | 2014-09-17 | 21,04 | 1.136.300 | 21,46 | 20,96 | 21,04 | 00:00:00 | | 2014-09-18 | 20,80 | 1.511.300 | 21,29 | 20,74 | 20,98 | 00:00:00 | | 2014-09-19 | 20,30 | 1.688.000 | 21,10 | 20,26 | 20,65 | 00:00:00 | | 2014-09-22 | 19,85 | 1.207.600 | 20,16 | 19,69 | 20,16 | 00:00:00 | | 2014-09-23 | 19,83 | 686.700 | 20,11 | 19,66 | 19,75 | 00:00:00 | | 2014-09-24 | 19,85 | 761.300 | 20,07 | 19,50 | 19,69 | 00:00:00 | | 2014-09-25 | 20,02 | 1.263.100 | 20,29 | 19,61 | 19,61 | 00:00:00 | | 2014-09-26 | 20,51 | 2.194.400 | 20,53 | 19,96 | 20,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
