|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 150,00 | 26.800 | 152,00 | 149,00 | 149,20 | 00:00:00 | | 2001-07-17 | 151,90 | 141.900 | 153,00 | 149,00 | 150,00 | 00:00:00 | | 2001-07-18 | 148,01 | 45.000 | 155,00 | 148,00 | 152,10 | 00:00:00 | | 2001-07-19 | 152,00 | 45.300 | 155,00 | 149,20 | 149,20 | 00:00:00 | | 2001-07-20 | 164,55 | 173.100 | 165,50 | 155,00 | 155,00 | 00:00:00 | | 2001-07-23 | 163,99 | 49.500 | 168,50 | 161,00 | 167,00 | 00:00:00 | | 2001-07-24 | 159,50 | 152.800 | 163,99 | 159,11 | 163,99 | 00:00:00 | | 2001-07-25 | 163,00 | 164.500 | 165,00 | 155,11 | 162,00 | 00:00:00 | | 2001-07-26 | 162,50 | 57.500 | 164,90 | 161,00 | 164,90 | 00:00:00 | | 2001-07-27 | 164,50 | 50.300 | 164,50 | 161,00 | 162,50 | 00:00:00 | | 2001-07-30 | 163,05 | 127.600 | 167,49 | 163,05 | 167,49 | 00:00:00 | | 2001-07-31 | 165,50 | 181.400 | 166,03 | 163,40 | 163,40 | 00:00:00 | | 2001-08-01 | 165,50 | 103.200 | 167,00 | 160,25 | 163,00 | 00:00:00 | | 2001-08-02 | 165,50 | 75.400 | 166,00 | 165,00 | 165,00 | 00:00:00 | | 2001-08-03 | 164,00 | 40.900 | 166,00 | 163,50 | 166,00 | 00:00:00 | | 2001-08-06 | 168,70 | 35.200 | 169,60 | 166,00 | 166,00 | 00:00:00 | | 2001-08-07 | 169,50 | 30.500 | 170,00 | 168,00 | 168,10 | 00:00:00 | | 2001-08-08 | 173,05 | 49.600 | 176,28 | 168,50 | 168,50 | 00:00:00 | | 2001-08-09 | 172,00 | 42.900 | 174,00 | 170,50 | 173,05 | 00:00:00 | | 2001-08-10 | 176,89 | 50.500 | 177,00 | 170,00 | 170,00 | 00:00:00 | | 2001-08-13 | 174,01 | 55.300 | 176,80 | 173,50 | 176,50 | 00:00:00 | | 2001-08-14 | 173,50 | 72.000 | 175,00 | 173,50 | 174,00 | 00:00:00 | | 2001-08-15 | 172,51 | 141.700 | 177,00 | 172,00 | 173,50 | 00:00:00 | | 2001-08-16 | 169,70 | 125.700 | 176,80 | 168,50 | 173,00 | 00:00:00 | | 2001-08-17 | 167,01 | 84.100 | 171,00 | 167,00 | 168,00 | 00:00:00 | | 2001-08-20 | 168,90 | 46.700 | 170,00 | 166,00 | 166,00 | 00:00:00 | | 2001-08-21 | 165,01 | 205.800 | 167,00 | 165,00 | 166,00 | 00:00:00 | | 2001-08-22 | 171,00 | 62.500 | 171,01 | 166,53 | 169,00 | 00:00:00 | | 2001-08-23 | 167,51 | 49.300 | 172,00 | 167,50 | 172,00 | 00:00:00 | | 2001-08-24 | 171,00 | 50.900 | 172,80 | 166,00 | 169,00 | 00:00:00 | | 2001-08-27 | 171,50 | 16.800 | 171,50 | 170,00 | 171,00 | 00:00:00 | | 2001-08-28 | 170,00 | 56.600 | 174,00 | 170,00 | 174,00 | 00:00:00 | | 2001-08-29 | 171,51 | 29.600 | 172,00 | 171,00 | 171,00 | 00:00:00 | | 2001-08-30 | 173,99 | 119.300 | 174,00 | 172,00 | 172,00 | 00:00:00 | | 2001-08-31 | 167,50 | 113.000 | 173,99 | 161,01 | 173,99 | 00:00:00 | | 2001-09-03 | 164,00 | 64.400 | 165,50 | 162,50 | 164,00 | 00:00:00 | | 2001-09-04 | 163,00 | 57.300 | 165,00 | 162,11 | 165,00 | 00:00:00 | | 2001-09-05 | 165,50 | 30.400 | 167,99 | 163,00 | 163,00 | 00:00:00 | | 2001-09-06 | 162,10 | 116.100 | 166,00 | 162,10 | 166,00 | 00:00:00 | | 2001-09-07 | 162,10 | 0 | 162,10 | 162,10 | 162,10 | 00:00:00 | | 2001-09-10 | 153,01 | 54.400 | 160,00 | 152,00 | 155,01 | 00:00:00 | | 2001-09-11 | 139,00 | 7.600 | 153,00 | 138,00 | 153,00 | 00:00:00 | | 2001-09-12 | 140,00 | 58.500 | 145,00 | 138,00 | 140,00 | 00:00:00 | | 2001-09-13 | 131,00 | 20.400 | 140,03 | 127,00 | 140,02 | 00:00:00 | | 2001-09-14 | 130,00 | 125.900 | 132,00 | 120,00 | 125,03 | 00:00:00 | | 2001-09-17 | 128,10 | 56.700 | 132,50 | 125,00 | 127,45 | 00:00:00 | | 2001-09-18 | 125,03 | 42.100 | 131,00 | 125,01 | 128,00 | 00:00:00 | | 2001-09-19 | 124,00 | 60.400 | 128,99 | 121,50 | 128,00 | 00:00:00 | | 2001-09-20 | 118,00 | 68.000 | 122,60 | 118,00 | 122,20 | 00:00:00 | | 2001-09-21 | 109,50 | 89.900 | 116,10 | 106,00 | 116,10 | 00:00:00 | | 2001-09-24 | 109,50 | 0 | 109,50 | 109,50 | 109,50 | 00:00:00 | | 2001-09-25 | 111,00 | 32.000 | 117,00 | 111,00 | 112,00 | 00:00:00 | | 2001-09-26 | 104,50 | 79.800 | 113,00 | 103,01 | 113,00 | 00:00:00 | | 2001-09-27 | 104,50 | 79.800 | 113,00 | 103,01 | 113,00 | 00:00:00 | | 2001-09-28 | 109,00 | 71.200 | 115,00 | 107,00 | 115,00 | 00:00:00 | | 2001-10-01 | 106,88 | 24.500 | 110,00 | 105,05 | 107,00 | 00:00:00 | | 2001-10-02 | 104,01 | 82.600 | 108,00 | 102,00 | 105,00 | 00:00:00 | | 2001-10-03 | 98,50 | 142.700 | 106,00 | 98,50 | 106,00 | 00:00:00 | | 2001-10-04 | 98,00 | 120.900 | 99,50 | 96,95 | 98,11 | 00:00:00 | | 2001-10-05 | 100,02 | 98.200 | 103,00 | 97,99 | 98,00 | 00:00:00 | | 2001-10-08 | 100,99 | 67.300 | 102,00 | 96,00 | 96,00 | 00:00:00 | | 2001-10-09 | 102,50 | 19.800 | 104,00 | 101,49 | 101,99 | 00:00:00 | | 2001-10-10 | 106,51 | 39.200 | 107,00 | 102,00 | 102,50 | 00:00:00 | | 2001-10-11 | 109,00 | 98.500 | 110,99 | 107,00 | 108,99 | 00:00:00 | | 2001-10-12 | 109,00 | 0 | 109,00 | 109,00 | 109,00 | 00:00:00 | | 2001-10-15 | 114,00 | 187.400 | 114,50 | 109,50 | 110,00 | 00:00:00 | | 2001-10-16 | 117,00 | 160.800 | 119,00 | 116,00 | 118,00 | 00:00:00 | | 2001-10-17 | 116,80 | 174.000 | 120,00 | 110,00 | 118,00 | 00:00:00 | | 2001-10-18 | 114,60 | 54.200 | 118,00 | 114,00 | 118,00 | 00:00:00 | | 2001-10-19 | 118,55 | 123.600 | 120,00 | 113,89 | 115,70 | 00:00:00 | | 2001-10-22 | 118,55 | 85.800 | 119,40 | 116,20 | 119,00 | 00:00:00 | | 2001-10-23 | 116,21 | 28.700 | 120,00 | 116,21 | 120,00 | 00:00:00 | | 2001-10-24 | 110,05 | 36.800 | 116,10 | 110,00 | 116,10 | 00:00:00 | | 2001-10-25 | 113,00 | 89.000 | 113,00 | 110,00 | 112,50 | 00:00:00 | | 2001-10-26 | 112,75 | 44.000 | 115,00 | 112,01 | 113,01 | 00:00:00 | | 2001-10-29 | 109,80 | 83.600 | 115,99 | 109,00 | 115,99 | 00:00:00 | | 2001-10-30 | 112,00 | 65.900 | 114,99 | 111,89 | 111,89 | 00:00:00 | | 2001-10-31 | 112,00 | 83.700 | 115,99 | 107,60 | 112,20 | 00:00:00 | | 2001-11-01 | 111,01 | 37.200 | 114,50 | 109,00 | 112,01 | 00:00:00 | | 2001-11-02 | 111,01 | 0 | 111,01 | 111,01 | 111,01 | 00:00:00 | | 2001-11-05 | 115,50 | 218.000 | 116,00 | 113,00 | 115,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
