|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-26 | 38,73 | 825.200 | 38,73 | 37,90 | 38,56 | 00:00:00 | | 2018-03-27 | 35,39 | 6.608.500 | 36,34 | 35,25 | 36,10 | 00:00:00 | | 2018-03-28 | 34,11 | 3.510.900 | 35,40 | 33,86 | 35,40 | 00:00:00 | | 2018-03-29 | 35,00 | 1.633.300 | 35,29 | 34,12 | 34,28 | 00:00:00 | | 2018-04-02 | 34,40 | 1.506.700 | 34,99 | 34,30 | 34,99 | 00:00:00 | | 2018-04-03 | 34,72 | 978.500 | 35,08 | 34,65 | 34,80 | 00:00:00 | | 2018-04-04 | 34,25 | 2.034.100 | 34,36 | 33,70 | 34,36 | 00:00:00 | | 2018-04-05 | 34,36 | 2.625.800 | 35,00 | 33,66 | 34,75 | 00:00:00 | | 2018-04-06 | 34,11 | 1.825.600 | 34,52 | 33,86 | 34,34 | 00:00:00 | | 2018-04-09 | 33,50 | 1.254.700 | 34,45 | 33,50 | 34,45 | 00:00:00 | | 2018-04-10 | 33,36 | 2.022.500 | 33,69 | 32,71 | 33,69 | 00:00:00 | | 2018-04-11 | 33,98 | 1.919.000 | 34,36 | 33,30 | 33,54 | 00:00:00 | | 2018-04-12 | 34,10 | 2.068.700 | 34,35 | 33,60 | 34,34 | 00:00:00 | | 2018-04-13 | 34,15 | 1.018.700 | 34,15 | 33,57 | 33,78 | 00:00:00 | | 2018-04-16 | 33,28 | 792.900 | 34,20 | 33,28 | 34,14 | 00:00:00 | | 2018-04-17 | 33,65 | 672.700 | 33,65 | 32,96 | 33,18 | 00:00:00 | | 2018-04-18 | 34,00 | 2.149.000 | 34,17 | 33,42 | 33,90 | 00:00:00 | | 2018-04-19 | 34,39 | 1.203.800 | 34,75 | 33,67 | 33,72 | 00:00:00 | | 2018-04-20 | 34,29 | 1.086.200 | 34,60 | 33,79 | 34,48 | 00:00:00 | | 2018-04-23 | 34,75 | 685.200 | 34,75 | 33,98 | 34,20 | 00:00:00 | | 2018-04-24 | 34,73 | 1.078.300 | 35,34 | 34,55 | 35,00 | 00:00:00 | | 2018-04-25 | 35,15 | 1.013.200 | 35,16 | 34,17 | 34,39 | 00:00:00 | | 2018-04-26 | 35,58 | 888.700 | 35,85 | 35,17 | 35,48 | 00:00:00 | | 2018-04-27 | 35,70 | 1.281.600 | 36,21 | 35,63 | 35,81 | 00:00:00 | | 2018-04-30 | 35,70 | 2.190.700 | 35,49 | 34,41 | 34,60 | 00:00:00 | | 2018-05-02 | 34,50 | 2.216.600 | 34,89 | 34,11 | 34,89 | 00:00:00 | | 2018-05-03 | 34,00 | 1.277.800 | 34,51 | 33,72 | 34,10 | 00:00:00 | | 2018-05-04 | 33,85 | 1.373.500 | 33,99 | 33,43 | 33,67 | 00:00:00 | | 2018-05-07 | 32,43 | 1.867.100 | 32,99 | 32,32 | 32,99 | 00:00:00 | | 2018-05-08 | 32,78 | 1.202.700 | 33,59 | 32,33 | 32,45 | 00:00:00 | | 2018-05-09 | 32,72 | 1.497.100 | 33,18 | 32,54 | 32,54 | 00:00:00 | | 2018-05-10 | 30,73 | 3.302.700 | 31,70 | 30,34 | 31,70 | 00:00:00 | | 2018-05-11 | 28,88 | 2.676.200 | 30,85 | 28,61 | 30,55 | 00:00:00 | | 2018-05-14 | 28,00 | 2.836.000 | 29,58 | 27,71 | 29,08 | 00:00:00 | | 2018-05-15 | 27,72 | 4.485.700 | 28,96 | 27,09 | 27,80 | 00:00:00 | | 2018-05-16 | 27,98 | 3.150.400 | 28,04 | 27,39 | 28,03 | 00:00:00 | | 2018-05-17 | 27,60 | 2.268.800 | 28,20 | 27,17 | 28,05 | 00:00:00 | | 2018-05-18 | 26,37 | 2.716.500 | 27,33 | 26,11 | 27,33 | 00:00:00 | | 2018-05-21 | 25,83 | 1.208.800 | 26,57 | 25,65 | 26,51 | 00:00:00 | | 2018-05-22 | 26,26 | 1.220.900 | 26,49 | 25,80 | 26,18 | 00:00:00 | | 2018-05-23 | 25,93 | 1.274.200 | 26,38 | 25,85 | 26,09 | 00:00:00 | | 2018-05-24 | 26,10 | 922.600 | 26,10 | 25,50 | 25,79 | 00:00:00 | | 2018-05-25 | 26,20 | 1.788.300 | 26,95 | 26,10 | 26,57 | 00:00:00 | | 2018-05-28 | 25,67 | 1.475.300 | 26,23 | 25,44 | 26,20 | 00:00:00 | | 2018-05-29 | 25,90 | 1.835.700 | 26,19 | 25,72 | 26,00 | 00:00:00 | | 2018-05-30 | 26,15 | 3.019.300 | 26,31 | 25,68 | 25,90 | 00:00:00 | | 2018-06-01 | 25,36 | 888.200 | 26,35 | 25,30 | 25,86 | 00:00:00 | | 2018-06-04 | 25,74 | 937.000 | 25,80 | 25,19 | 25,80 | 00:00:00 | | 2018-06-05 | 24,90 | 1.170.800 | 25,86 | 24,87 | 25,52 | 00:00:00 | | 2018-06-06 | 25,00 | 1.409.200 | 25,12 | 24,50 | 24,69 | 00:00:00 | | 2018-06-07 | 24,88 | 2.407.800 | 25,13 | 24,10 | 24,64 | 00:00:00 | | 2018-06-08 | 24,10 | 2.161.000 | 24,92 | 23,70 | 24,92 | 00:00:00 | | 2018-06-11 | 23,87 | 1.465.700 | 24,41 | 23,45 | 23,96 | 00:00:00 | | 2018-06-12 | 24,00 | 1.140.600 | 24,30 | 23,40 | 23,55 | 00:00:00 | | 2018-06-13 | 23,31 | 1.750.800 | 24,06 | 22,95 | 24,02 | 00:00:00 | | 2018-06-14 | 23,48 | 1.478.700 | 23,61 | 22,99 | 23,06 | 00:00:00 | | 2018-06-15 | 23,02 | 3.606.900 | 23,35 | 22,27 | 23,22 | 00:00:00 | | 2018-06-18 | 22,89 | 1.908.500 | 23,09 | 22,58 | 22,99 | 00:00:00 | | 2018-06-19 | 23,52 | 1.816.900 | 23,90 | 22,78 | 22,78 | 00:00:00 | | 2018-06-20 | 24,10 | 1.691.100 | 24,14 | 23,45 | 23,50 | 00:00:00 | | 2018-06-21 | 23,09 | 2.585.300 | 24,15 | 23,09 | 23,85 | 00:00:00 | | 2018-06-22 | 22,80 | 845.500 | 23,32 | 22,53 | 23,12 | 00:00:00 | | 2018-06-25 | 23,21 | 809.800 | 23,30 | 22,64 | 22,75 | 00:00:00 | | 2018-06-26 | 22,81 | 923.500 | 23,50 | 22,51 | 23,48 | 00:00:00 | | 2018-06-27 | 22,52 | 1.593.400 | 22,81 | 22,02 | 22,81 | 00:00:00 | | 2018-06-28 | 22,50 | 1.069.600 | 22,52 | 21,96 | 22,21 | 00:00:00 | | 2018-06-29 | 23,29 | 1.301.000 | 23,42 | 22,48 | 22,50 | 00:00:00 | | 2018-07-02 | 23,25 | 482.700 | 23,38 | 22,85 | 23,17 | 00:00:00 | | 2018-07-03 | 23,33 | 713.800 | 23,60 | 23,03 | 23,11 | 00:00:00 | | 2018-07-04 | 23,69 | 357.500 | 23,70 | 23,25 | 23,59 | 00:00:00 | | 2018-07-05 | 23,70 | 743.400 | 23,89 | 23,45 | 23,62 | 00:00:00 | | 2018-07-06 | 24,30 | 905.900 | 24,30 | 23,49 | 23,80 | 00:00:00 | | 2018-07-09 | 24,30 | 0 | 24,30 | 24,30 | 24,30 | 00:00:00 | | 2018-07-10 | 23,73 | 1.355.200 | 24,34 | 23,67 | 24,11 | 00:00:00 | | 2018-07-11 | 23,65 | 987.900 | 23,81 | 23,44 | 23,70 | 00:00:00 | | 2018-07-12 | 23,82 | 1.081.000 | 24,07 | 23,57 | 23,78 | 00:00:00 | | 2018-07-13 | 23,93 | 1.062.100 | 23,98 | 23,38 | 23,95 | 00:00:00 | | 2018-07-16 | 24,24 | 1.030.200 | 24,24 | 23,81 | 24,00 | 00:00:00 | | 2018-07-17 | 25,12 | 2.135.400 | 25,40 | 24,15 | 24,31 | 00:00:00 | | 2018-07-18 | 24,40 | 1.173.000 | 25,50 | 24,40 | 25,36 | 00:00:00 | | 2018-07-19 | 24,90 | 1.311.400 | 24,90 | 23,83 | 24,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
