Mercados españoles cerrados

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
75,00+0,53 (+0,71%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202474,0075,3473,5375,0075,004.229.200
13 jun 202473,5674,8472,8574,4774,473.442.700
12 jun 202476,0476,1073,0373,1673,165.070.400
11 jun 202475,5975,9075,0475,6075,604.259.700
10 jun 202473,9175,2073,8175,1075,101.672.700
07 jun 202476,8476,9473,9174,2574,256.423.000
06 jun 202477,1179,3377,1177,3277,325.303.900
05 jun 202474,6479,1874,2278,0178,018.535.300
04 jun 202473,6075,4173,2374,6774,676.664.800
03 jun 202474,4074,7773,3273,5573,554.074.600
31 may 202474,3474,5073,1773,8673,869.330.900
29 may 202474,7075,2074,0274,6974,693.344.600
28 may 202475,1975,5274,0674,6374,634.239.300
27 may 202475,6475,7374,7875,0775,071.556.900
24 may 202475,5376,3875,0775,6175,612.142.700
23 may 202474,7075,4674,0875,3675,362.649.900
22 may 202476,5676,6174,6874,9574,954.080.500
21 may 202477,9678,1076,2976,9876,983.037.000
20 may 202477,6178,6177,4577,8177,813.009.500
17 may 202479,4479,5978,5178,5678,562.848.100
16 may 202479,3280,6579,1279,7479,742.800.300
15 may 202478,8279,2778,4979,2279,222.558.500
14 may 202478,7579,3278,4979,0179,011.594.000
13 may 202478,6479,2878,0778,4778,471.916.300
10 may 202479,2679,3477,9378,4178,415.041.900
09 may 202479,6179,7477,9279,2479,242.998.900
08 may 202481,1781,1779,6080,1780,172.262.900
07 may 202480,2580,9379,8580,1480,143.224.800
06 may 202480,2781,2479,7579,7579,752.788.700
03 may 202481,5081,9980,3280,8080,803.697.700
02 may 202480,9681,3978,9380,2980,296.850.800
30 abr 202482,3082,7280,7880,8280,822.178.600
29 abr 202482,3082,8782,0182,3682,361.357.500
26 abr 202482,5082,7481,8182,3082,302.997.300
26 abr 20241.4404 Dividendo
25 abr 202482,4483,0082,0082,5781,133.285.400
24 abr 202483,0783,3881,9782,4481,002.323.000
23 abr 202482,5084,5081,8483,1081,652.215.900
22 abr 202483,9984,9082,7982,7981,353.960.700
19 abr 202482,7184,4982,1084,4983,026.802.500
18 abr 202484,3084,4981,5882,7781,338.114.800
17 abr 202480,2281,9379,9381,4480,023.325.600
16 abr 202480,0080,5179,4580,0378,632.551.500
15 abr 202480,8280,8679,9480,6579,242.361.500
12 abr 202482,3182,3180,3680,8579,442.491.700
11 abr 202483,6883,7882,2582,3780,931.647.200
10 abr 202484,9085,1683,6183,8082,342.979.200
09 abr 202484,5085,4084,2684,9683,482.500.200
08 abr 202484,4685,2083,9084,5083,032.145.500
05 abr 202483,8884,4383,3784,1682,691.681.200
04 abr 202483,5085,6183,5084,3582,884.951.500
03 abr 202482,1383,6781,3183,4882,023.070.800
02 abr 202483,0083,7081,3982,0480,613.460.500
01 abr 202484,7084,7083,1083,9082,442.340.800
28 mar 202483,5485,6383,4584,7083,224.270.900
27 mar 202482,5283,5581,1183,2981,843.550.100
26 mar 202480,8882,6680,4782,1180,683.456.900
25 mar 202480,3081,0379,3480,9679,552.923.000
22 mar 202481,0082,9979,4680,3078,905.533.800
21 mar 202478,5179,1978,1078,7477,373.387.600
20 mar 202477,3778,5477,0778,4577,082.405.300
19 mar 202476,2077,7876,2077,3876,032.792.600
18 mar 202476,4976,6675,7876,0174,684.375.300
15 mar 202476,5977,0376,0276,5075,172.395.700
14 mar 202476,9677,2075,9376,4975,162.941.800
13 mar 202476,7377,6376,4776,8275,482.774.000
12 mar 202478,4578,4876,8877,0775,733.045.900
11 mar 202479,7480,1478,0878,1076,743.462.600
08 mar 202479,4980,4278,9780,1878,783.175.500
07 mar 202479,6279,6978,7279,6978,302.004.700
06 mar 202479,5880,1379,1679,7678,372.325.100
05 mar 202479,9779,9778,5979,1977,813.169.400
04 mar 202479,8080,1478,6779,5878,192.872.900
01 mar 202479,1780,0978,6479,6778,282.129.100
29 feb 202479,4579,5478,3279,1677,782.698.600
28 feb 202479,4079,9578,4379,5578,162.563.500
27 feb 202480,5980,8578,7779,6478,253.861.000
26 feb 202480,2381,1480,0680,2678,861.920.100
23 feb 202480,7881,0279,6680,1978,791.624.100
22 feb 202479,8681,5979,8580,7879,372.783.100
21 feb 202481,4781,5978,6779,6978,303.708.200
20 feb 202481,7582,4380,9681,4480,022.287.800
19 feb 202481,8082,1681,1081,8880,451.102.200
16 feb 202480,6781,9379,8281,4480,022.302.200
15 feb 202480,0083,7079,3680,6979,2813.496.000
14 feb 202478,6779,0977,8578,9977,612.139.200
09 feb 202478,9080,3378,3479,7978,401.501.600
08 feb 202480,5880,7378,7278,9777,592.319.900
07 feb 202480,1981,6279,8580,3778,972.380.300
06 feb 202479,8880,5379,1980,3178,911.479.700
05 feb 202478,7479,3877,7979,2577,871.679.900
02 feb 202478,4079,2177,7878,7477,372.821.400
01 feb 202479,0179,2177,4278,8577,472.663.700
31 ene 202478,4080,2578,3178,8677,483.693.300
30 ene 202477,7878,3077,5878,1776,813.498.900
29 ene 202477,0477,8976,6677,5976,241.927.800
26 ene 202477,0377,6976,5277,0475,701.669.500
25 ene 202476,6477,2876,0377,0975,752.444.900
24 ene 202477,5078,2576,1476,4075,071.551.300
23 ene 202476,2177,3275,8077,2675,914.305.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...