|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-07-19 | 24,90 | 1.311.400 | 24,90 | 23,83 | 24,22 | 00:00:00 | | 2018-07-20 | 24,90 | 1.777.800 | 25,65 | 24,67 | 25,57 | 00:00:00 | | 2018-07-23 | 24,82 | 689.400 | 25,00 | 24,49 | 25,00 | 00:00:00 | | 2018-07-24 | 25,93 | 1.545.500 | 25,93 | 24,86 | 25,04 | 00:00:00 | | 2018-07-25 | 26,06 | 1.696.100 | 26,35 | 25,48 | 26,00 | 00:00:00 | | 2018-07-26 | 25,93 | 1.327.700 | 26,20 | 25,71 | 25,90 | 00:00:00 | | 2018-07-27 | 25,52 | 1.687.300 | 26,07 | 25,19 | 25,94 | 00:00:00 | | 2018-07-30 | 25,66 | 928.200 | 25,79 | 25,26 | 25,75 | 00:00:00 | | 2018-07-31 | 25,00 | 1.250.700 | 25,75 | 25,00 | 25,75 | 00:00:00 | | 2018-08-01 | 25,17 | 1.777.900 | 25,52 | 24,88 | 25,00 | 00:00:00 | | 2018-08-02 | 25,27 | 1.643.200 | 25,39 | 24,90 | 25,16 | 00:00:00 | | 2018-08-03 | 26,23 | 1.469.600 | 26,56 | 25,22 | 25,40 | 00:00:00 | | 2018-08-06 | 26,48 | 851.500 | 26,68 | 26,08 | 26,23 | 00:00:00 | | 2018-08-07 | 26,49 | 1.318.500 | 26,95 | 26,25 | 26,41 | 00:00:00 | | 2018-08-08 | 26,17 | 1.668.600 | 27,06 | 26,15 | 26,70 | 00:00:00 | | 2018-08-09 | 26,70 | 1.607.900 | 26,74 | 25,75 | 26,18 | 00:00:00 | | 2018-08-10 | 25,00 | 1.849.400 | 26,25 | 24,49 | 26,25 | 00:00:00 | | 2018-08-13 | 25,59 | 1.200.200 | 25,59 | 24,15 | 24,80 | 00:00:00 | | 2018-08-14 | 25,95 | 1.348.500 | 26,20 | 25,17 | 25,98 | 00:00:00 | | 2018-08-15 | 25,94 | 1.382.100 | 26,00 | 25,24 | 25,52 | 00:00:00 | | 2018-08-16 | 25,61 | 706.300 | 26,21 | 25,40 | 25,85 | 00:00:00 | | 2018-08-17 | 25,14 | 1.746.500 | 25,48 | 24,50 | 25,18 | 00:00:00 | | 2018-08-20 | 25,17 | 1.038.900 | 25,18 | 24,65 | 24,97 | 00:00:00 | | 2018-08-21 | 24,84 | 1.302.500 | 25,40 | 24,61 | 24,90 | 00:00:00 | | 2018-08-22 | 25,63 | 1.045.900 | 25,63 | 24,58 | 24,64 | 00:00:00 | | 2018-08-23 | 24,40 | 1.564.500 | 25,63 | 24,40 | 25,32 | 00:00:00 | | 2018-08-24 | 24,79 | 645.600 | 24,82 | 24,30 | 24,61 | 00:00:00 | | 2018-08-27 | 25,10 | 587.800 | 25,36 | 24,42 | 24,81 | 00:00:00 | | 2018-08-28 | 25,00 | 794.600 | 25,24 | 24,75 | 24,96 | 00:00:00 | | 2018-08-29 | 25,10 | 1.170.600 | 25,52 | 24,89 | 24,94 | 00:00:00 | | 2018-08-30 | 24,31 | 839.500 | 25,36 | 24,27 | 24,83 | 00:00:00 | | 2018-08-31 | 24,40 | 2.881.300 | 24,69 | 24,03 | 24,12 | 00:00:00 | | 2018-09-03 | 23,90 | 725.000 | 24,83 | 23,79 | 23,95 | 00:00:00 | | 2018-09-04 | 24,10 | 964.500 | 24,43 | 23,79 | 24,00 | 00:00:00 | | 2018-09-05 | 23,95 | 818.200 | 24,54 | 23,89 | 24,01 | 00:00:00 | | 2018-09-06 | 24,50 | 1.687.700 | 24,50 | 23,70 | 24,31 | 00:00:00 | | 2018-09-10 | 24,25 | 798.200 | 25,00 | 24,05 | 24,94 | 00:00:00 | | 2018-09-11 | 23,94 | 1.330.300 | 23,99 | 23,44 | 23,91 | 00:00:00 | | 2018-09-12 | 24,44 | 1.522.700 | 24,49 | 23,60 | 23,87 | 00:00:00 | | 2018-09-13 | 23,90 | 1.519.000 | 24,55 | 23,69 | 24,33 | 00:00:00 | | 2018-09-14 | 23,60 | 1.176.200 | 24,18 | 23,21 | 23,81 | 00:00:00 | | 2018-09-17 | 24,16 | 861.600 | 24,17 | 23,45 | 23,59 | 00:00:00 | | 2018-09-18 | 24,56 | 1.682.000 | 24,67 | 23,94 | 23,99 | 00:00:00 | | 2018-09-19 | 23,91 | 610.300 | 24,56 | 23,81 | 24,54 | 00:00:00 | | 2018-09-20 | 23,78 | 1.210.100 | 24,28 | 23,69 | 24,05 | 00:00:00 | | 2018-09-21 | 24,59 | 3.207.300 | 24,84 | 24,00 | 24,30 | 00:00:00 | | 2018-09-24 | 24,00 | 814.300 | 24,96 | 24,00 | 24,57 | 00:00:00 | | 2018-09-25 | 24,21 | 787.600 | 24,46 | 23,55 | 23,72 | 00:00:00 | | 2018-09-26 | 23,82 | 1.145.200 | 24,90 | 23,82 | 24,22 | 00:00:00 | | 2018-09-27 | 24,30 | 1.502.100 | 24,87 | 23,90 | 23,90 | 00:00:00 | | 2018-09-28 | 23,59 | 1.277.100 | 24,19 | 23,59 | 23,94 | 00:00:00 | | 2018-10-01 | 23,33 | 596.100 | 23,82 | 23,22 | 23,63 | 00:00:00 | | 2018-10-02 | 25,14 | 3.593.000 | 25,49 | 23,86 | 24,08 | 00:00:00 | | 2018-10-04 | 25,90 | 1.889.300 | 26,18 | 25,32 | 25,68 | 00:00:00 | | 2018-10-05 | 26,34 | 1.336.000 | 26,64 | 25,95 | 26,45 | 00:00:00 | | 2018-10-10 | 27,35 | 2.695.800 | 28,29 | 27,19 | 27,89 | 00:00:00 | | 2018-10-11 | 27,18 | 1.754.000 | 27,94 | 27,07 | 27,88 | 00:00:00 | | 2018-10-15 | 27,46 | 3.189.500 | 27,80 | 26,88 | 27,18 | 00:00:00 | | 2018-10-16 | 27,58 | 4.624.800 | 27,91 | 26,97 | 27,46 | 00:00:00 | | 2018-10-17 | 27,67 | 331.400 | 27,86 | 27,24 | 27,35 | 00:00:00 | | 2018-10-18 | 27,24 | 1.043.200 | 28,22 | 27,20 | 28,22 | 00:00:00 | | 2018-10-19 | 27,91 | 1.860.200 | 27,96 | 27,24 | 27,36 | 00:00:00 | | 2018-10-22 | 28,30 | 4.386.800 | 28,90 | 27,87 | 27,92 | 00:00:00 | | 2018-10-23 | 28,20 | 3.602.200 | 28,49 | 27,67 | 27,77 | 00:00:00 | | 2018-10-24 | 27,73 | 7.635.700 | 28,59 | 27,60 | 28,41 | 00:00:00 | | 2018-10-25 | 27,69 | 2.630.400 | 28,09 | 27,48 | 27,65 | 00:00:00 | | 2018-10-26 | 27,80 | 5.053.700 | 28,11 | 27,20 | 27,70 | 00:00:00 | | 2018-10-29 | 28,30 | 7.373.500 | 28,81 | 27,82 | 28,46 | 00:00:00 | | 2018-10-30 | 27,71 | 3.412.300 | 28,70 | 27,65 | 28,70 | 00:00:00 | | 2018-10-31 | 27,95 | 4.973.400 | 28,38 | 27,39 | 27,55 | 00:00:00 | | 2018-11-01 | 28,02 | 2.589.900 | 28,37 | 27,67 | 28,00 | 00:00:00 | | 2018-11-05 | 28,60 | 2.291.200 | 28,97 | 28,05 | 28,06 | 00:00:00 | | 2018-11-06 | 28,62 | 1.493.500 | 28,78 | 28,10 | 28,10 | 00:00:00 | | 2018-11-07 | 28,15 | 1.404.100 | 28,99 | 28,10 | 28,75 | 00:00:00 | | 2018-11-08 | 27,20 | 2.067.100 | 28,52 | 27,20 | 28,16 | 00:00:00 | | 2018-11-09 | 27,06 | 1.578.800 | 27,60 | 26,35 | 27,30 | 00:00:00 | | 2018-11-12 | 27,69 | 1.515.200 | 28,29 | 27,06 | 27,06 | 00:00:00 | | 2018-11-13 | 27,48 | 1.354.000 | 28,00 | 27,29 | 27,51 | 00:00:00 | | 2018-11-16 | 27,96 | 1.815.600 | 28,16 | 27,49 | 27,75 | 00:00:00 | | 2018-11-19 | 27,75 | 1.618.400 | 27,97 | 27,58 | 27,97 | 00:00:00 | | 2018-11-21 | 27,65 | 2.724.700 | 27,77 | 27,26 | 27,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
