|
 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 | | 2016-12-20 | 26,58 | 1.039.700 | 27,33 | 26,21 | 27,14 | 00:00:00 | | 2016-12-21 | 26,60 | 1.268.000 | 26,60 | 26,60 | 26,60 | 00:00:00 | | 2016-12-22 | 27,35 | 908.900 | 27,35 | 26,26 | 26,60 | 00:00:00 | | 2016-12-23 | 27,43 | 849.600 | 27,70 | 26,86 | 27,43 | 00:00:00 | | 2016-12-26 | 27,97 | 190.200 | 27,97 | 27,12 | 27,58 | 00:00:00 | | 2016-12-27 | 27,56 | 702.700 | 28,25 | 27,12 | 28,25 | 00:00:00 | | 2016-12-28 | 28,06 | 539.100 | 28,19 | 27,31 | 27,35 | 00:00:00 | | 2016-12-29 | 28,79 | 1.106.500 | 28,85 | 27,73 | 28,06 | 00:00:00 | | 2017-01-02 | 28,37 | 536.100 | 28,66 | 27,27 | 28,45 | 00:00:00 | | 2017-01-03 | 28,70 | 1.317.900 | 28,85 | 28,39 | 28,67 | 00:00:00 | | 2017-01-04 | 29,53 | 1.305.700 | 29,74 | 28,46 | 28,46 | 00:00:00 | | 2017-01-05 | 29,61 | 1.281.100 | 29,87 | 29,17 | 29,72 | 00:00:00 | | 2017-01-06 | 29,18 | 828.700 | 29,66 | 28,85 | 29,61 | 00:00:00 | | 2017-01-09 | 29,31 | 998.700 | 29,96 | 29,08 | 29,45 | 00:00:00 | | 2017-01-10 | 29,25 | 1.284.200 | 29,55 | 28,85 | 29,49 | 00:00:00 | | 2017-01-11 | 29,42 | 1.129.300 | 29,78 | 28,90 | 29,10 | 00:00:00 | | 2017-01-12 | 31,14 | 2.178.500 | 31,40 | 30,01 | 30,38 | 00:00:00 | | 2017-01-13 | 30,86 | 975.300 | 31,30 | 30,48 | 31,30 | 00:00:00 | | 2017-01-16 | 30,81 | 468.600 | 30,96 | 30,59 | 30,88 | 00:00:00 | | 2017-01-17 | 31,70 | 1.831.000 | 31,80 | 30,63 | 30,81 | 00:00:00 | | 2017-01-18 | 31,28 | 1.506.500 | 31,95 | 31,27 | 31,70 | 00:00:00 | | 2017-01-19 | 31,75 | 2.647.900 | 31,90 | 31,12 | 31,42 | 00:00:00 | | 2017-01-20 | 32,01 | 2.753.000 | 32,27 | 31,67 | 31,91 | 00:00:00 | | 2017-01-23 | 32,00 | 1.408.600 | 32,27 | 31,80 | 32,25 | 00:00:00 | | 2017-01-24 | 32,61 | 1.068.200 | 32,80 | 32,03 | 32,11 | 00:00:00 | | 2017-01-26 | 32,47 | 1.216.400 | 33,15 | 32,32 | 32,99 | 00:00:00 | | 2017-01-27 | 32,07 | 661.200 | 32,67 | 31,92 | 32,60 | 00:00:00 | | 2017-01-30 | 31,23 | 588.600 | 32,28 | 31,05 | 32,28 | 00:00:00 | | 2017-01-31 | 31,35 | 1.480.100 | 31,85 | 31,19 | 31,79 | 00:00:00 | | 2017-02-01 | 31,46 | 1.554.100 | 32,60 | 31,31 | 31,80 | 00:00:00 | | 2017-02-02 | 31,82 | 1.066.100 | 32,19 | 31,20 | 31,36 | 00:00:00 | | 2017-02-03 | 32,35 | 2.283.700 | 32,44 | 31,54 | 31,54 | 00:00:00 | | 2017-02-06 | 32,44 | 1.990.100 | 32,79 | 32,11 | 32,55 | 00:00:00 | | 2017-02-07 | 32,71 | 1.807.200 | 32,79 | 32,27 | 32,38 | 00:00:00 | | 2017-02-08 | 32,68 | 2.355.200 | 32,90 | 32,10 | 32,72 | 00:00:00 | | 2017-02-09 | 32,54 | 1.120.800 | 32,82 | 32,19 | 32,82 | 00:00:00 | | 2017-02-10 | 32,86 | 1.132.900 | 33,21 | 32,10 | 32,38 | 00:00:00 | | 2017-02-13 | 33,99 | 2.147.000 | 34,00 | 32,87 | 33,05 | 00:00:00 | | 2017-02-14 | 33,30 | 1.690.600 | 34,22 | 33,15 | 33,83 | 00:00:00 | | 2017-02-15 | 34,38 | 2.750.400 | 34,39 | 33,52 | 33,67 | 00:00:00 | | 2017-02-16 | 33,76 | 1.375.400 | 34,70 | 33,65 | 34,34 | 00:00:00 | | 2017-02-17 | 33,80 | 766.000 | 34,00 | 33,25 | 33,93 | 00:00:00 | | 2017-02-20 | 33,99 | 762.900 | 34,60 | 33,71 | 33,82 | 00:00:00 | | 2017-02-21 | 34,05 | 1.864.600 | 34,19 | 33,35 | 34,16 | 00:00:00 | | 2017-02-22 | 33,57 | 2.050.300 | 33,98 | 33,23 | 33,81 | 00:00:00 | | 2017-02-23 | 33,14 | 1.841.400 | 34,15 | 33,05 | 33,64 | 00:00:00 | | 2017-02-24 | 32,88 | 1.312.400 | 33,49 | 32,61 | 32,72 | 00:00:00 | | 2017-03-01 | 33,52 | 1.349.800 | 33,52 | 32,68 | 33,22 | 00:00:00 | | 2017-03-02 | 33,14 | 1.432.600 | 33,52 | 32,97 | 33,09 | 00:00:00 | | 2017-03-03 | 33,60 | 1.358.500 | 33,67 | 33,05 | 33,21 | 00:00:00 | | 2017-03-06 | 33,65 | 2.081.400 | 34,00 | 33,28 | 33,60 | 00:00:00 | | 2017-03-07 | 33,44 | 1.137.600 | 33,76 | 33,14 | 33,59 | 00:00:00 | | 2017-03-08 | 32,83 | 1.055.500 | 33,59 | 32,76 | 33,59 | 00:00:00 | | 2017-03-09 | 31,34 | 3.062.100 | 33,17 | 30,78 | 32,88 | 00:00:00 | | 2017-03-10 | 31,88 | 2.742.000 | 32,30 | 31,12 | 31,61 | 00:00:00 | | 2017-03-13 | 32,54 | 1.413.300 | 32,78 | 31,93 | 31,94 | 00:00:00 | | 2017-03-14 | 31,55 | 1.422.200 | 32,52 | 31,55 | 32,50 | 00:00:00 | | 2017-03-15 | 32,28 | 2.218.300 | 32,49 | 31,67 | 31,67 | 00:00:00 | | 2017-03-16 | 32,35 | 859.400 | 32,65 | 32,20 | 32,28 | 00:00:00 | | 2017-03-17 | 31,86 | 2.343.700 | 32,93 | 31,71 | 32,65 | 00:00:00 | | 2017-03-20 | 30,87 | 2.606.100 | 31,61 | 30,68 | 31,35 | 00:00:00 | | 2017-03-21 | 30,20 | 2.257.500 | 31,04 | 30,20 | 30,86 | 00:00:00 | | 2017-03-22 | 31,00 | 1.906.800 | 31,15 | 30,06 | 30,06 | 00:00:00 | | 2017-03-23 | 31,11 | 1.458.100 | 31,37 | 30,62 | 30,72 | 00:00:00 | | 2017-03-24 | 31,50 | 1.056.500 | 31,84 | 30,90 | 30,90 | 00:00:00 | | 2017-03-27 | 31,60 | 1.174.900 | 31,67 | 31,17 | 31,30 | 00:00:00 | | 2017-03-28 | 32,06 | 1.264.600 | 33,07 | 31,71 | 32,81 | 00:00:00 | | 2017-03-29 | 32,55 | 1.158.800 | 32,73 | 32,08 | 32,30 | 00:00:00 | | 2017-03-30 | 32,42 | 907.300 | 32,86 | 32,13 | 32,54 | 00:00:00 | | 2017-03-31 | 32,59 | 1.343.700 | 33,16 | 32,49 | 32,50 | 00:00:00 | | 2017-04-03 | 33,50 | 1.551.900 | 33,66 | 32,43 | 32,86 | 00:00:00 | | 2017-04-04 | 33,75 | 908.900 | 33,98 | 33,30 | 33,69 | 00:00:00 | | 2017-04-05 | 34,14 | 1.901.600 | 34,40 | 33,77 | 33,95 | 00:00:00 | | 2017-04-06 | 33,21 | 2.166.100 | 34,12 | 33,06 | 33,95 | 00:00:00 | | 2017-04-07 | 33,70 | 1.756.800 | 34,11 | 33,20 | 33,20 | 00:00:00 | | 2017-04-10 | 32,81 | 1.903.000 | 33,84 | 32,70 | 33,75 | 00:00:00 | | 2017-04-11 | 32,30 | 3.666.900 | 32,39 | 31,66 | 32,00 | 00:00:00 | | 2017-04-12 | 32,55 | 2.940.200 | 32,82 | 32,15 | 32,22 | 00:00:00 | | 2017-04-13 | 31,84 | 707.000 | 32,65 | 31,84 | 32,21 | 00:00:00 | | 2017-04-17 | 32,34 | 853.600 | 32,48 | 31,84 | 31,84 | 00:00:00 | | 2017-04-18 | 32,54 | 1.364.400 | 32,99 | 31,96 | 32,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
