Mercados españoles cerrados en 6 hrs 37 min

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
79,16-0,39 (-0,49%)
Al cierre: 06:07PM BRT
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 202479,4579,5478,3279,1679,162.698.600
28 feb 202479,4079,9578,4379,5579,552.563.500
27 feb 202480,5980,8578,7779,6479,643.861.000
26 feb 202480,2381,1480,0680,2680,261.920.100
23 feb 202480,7881,0279,6680,1980,191.624.100
22 feb 202479,8681,5979,8580,7880,782.783.100
21 feb 202481,4781,5978,6779,6979,693.708.200
20 feb 202481,7582,4380,9681,4481,442.287.800
19 feb 202481,8082,1681,1081,8881,881.102.200
16 feb 202480,6781,9379,8281,4481,442.302.200
15 feb 202480,0083,7079,3680,6980,6913.496.000
14 feb 202478,6779,0977,8578,9978,992.139.200
09 feb 202478,9080,3378,3479,7979,791.501.600
08 feb 202480,5880,7378,7278,9778,972.319.900
07 feb 202480,1981,6279,8580,3780,372.380.300
06 feb 202479,8880,5379,1980,3180,311.479.700
05 feb 202478,7479,3877,7979,2579,251.679.900
02 feb 202478,4079,2177,7878,7478,742.821.400
01 feb 202479,0179,2177,4278,8578,852.663.700
31 ene 202478,4080,2578,3178,8678,863.693.300
30 ene 202477,7878,3077,5878,1778,173.498.900
29 ene 202477,0477,8976,6677,5977,591.927.800
26 ene 202477,0377,6976,5277,0477,041.669.500
25 ene 202476,6477,2876,0377,0977,092.444.900
24 ene 202477,5078,2576,1476,4076,401.551.300
23 ene 202476,2177,3275,8077,2677,264.305.600
22 ene 202476,0076,6875,3876,1776,173.104.600
19 ene 202475,9076,5475,0176,0076,004.700.700
18 ene 202476,6977,0775,4475,7575,752.481.000
17 ene 202476,1976,8775,8076,6376,633.041.200
16 ene 202477,0077,4376,2076,2076,202.351.900
15 ene 202477,0077,8076,9277,3077,301.345.800
12 ene 202476,6077,5775,6377,0477,041.843.000
11 ene 202474,5677,4274,0976,5976,596.432.800
10 ene 202473,4074,8473,3574,7674,761.825.800
09 ene 202472,7273,6872,2473,4573,451.191.300
08 ene 202472,0573,2671,8673,2673,261.272.800
05 ene 202472,4072,9572,0272,3572,351.336.400
04 ene 202473,5073,5272,0272,6172,611.397.400
03 ene 202473,5574,0773,2273,4773,471.300.000
02 ene 202475,3575,3572,9873,6373,631.690.300
28 dic 202374,8675,3774,4675,3775,371.581.200
27 dic 202374,0175,1773,4974,8674,861.295.900
26 dic 202375,3375,6073,8874,1574,151.805.800
22 dic 202374,2375,6273,9474,8874,884.536.600
21 dic 202373,4574,7872,8174,2474,243.248.100
20 dic 202372,3073,7872,2272,6072,602.755.000
19 dic 202372,4873,6071,9272,7872,782.903.300
18 dic 202371,9872,5270,8672,2172,212.216.600
15 dic 202371,2572,2870,7771,1771,172.980.800
14 dic 202371,9272,6270,6071,3071,302.486.500
13 dic 202369,4871,9169,4071,4571,454.360.100
12 dic 202368,9569,6668,2069,2369,231.389.600
11 dic 202367,6669,0467,1568,9568,952.452.000
08 dic 202368,1568,2966,9967,6667,662.079.500
07 dic 202368,9469,1867,2867,9467,946.076.400
06 dic 202368,3968,9968,1668,9968,992.475.700
05 dic 202368,5569,0067,7367,9867,982.189.900
04 dic 202368,8868,9867,9767,9867,981.852.800
01 dic 202367,9068,6666,9568,6668,662.729.400
30 nov 202367,2968,1866,7467,5667,562.884.700
29 nov 202367,7968,2666,5766,8366,832.868.000
28 nov 202367,6968,6867,3967,6867,682.386.800
27 nov 202368,8669,1067,5967,6967,693.007.900
24 nov 202367,7868,4767,1768,3168,312.265.400
23 nov 202365,9567,9165,7367,7467,742.759.900
22 nov 202365,1566,3665,1566,0066,003.427.400
21 nov 202364,4065,0064,0564,9964,991.176.600
20 nov 202364,6664,6663,7564,4264,421.308.800
17 nov 202365,1565,1964,2764,6664,661.640.900
16 nov 202363,3865,1263,0264,7364,732.912.800
14 nov 202361,8663,7261,7963,3463,343.477.100
13 nov 202360,5562,1660,5561,9661,961.658.900
10 nov 202361,6561,6560,5061,1361,132.152.900
09 nov 202360,9261,5159,8661,1261,122.577.100
08 nov 202360,9461,8160,1960,9360,931.836.100
07 nov 202360,6061,4560,2261,1061,102.028.300
06 nov 202361,1261,4959,9360,6060,601.946.100
03 nov 202360,6161,1159,8960,8960,892.078.300
01 nov 202358,5959,7458,4159,4159,413.575.700
31 oct 202359,0059,0058,1058,3758,371.419.100
30 oct 202359,6160,2858,3158,5958,593.024.000
27 oct 202360,9561,4059,5459,5659,562.643.000
26 oct 202360,3861,0360,3060,9860,982.405.000
25 oct 202360,8060,9659,9560,0760,071.735.300
24 oct 202361,5061,6260,6260,7160,711.481.600
23 oct 202359,9461,7159,4561,1461,144.512.000
20 oct 202359,9960,4859,4459,4459,445.423.300
19 oct 202359,4261,6559,4060,3960,394.334.100
18 oct 202361,0161,1959,2759,5159,515.263.300
17 oct 202362,4962,7961,0661,2761,274.233.600
16 oct 202362,5163,1761,3162,8162,815.849.000
13 oct 202362,5062,8361,1961,2861,282.108.300
11 oct 202362,2762,6361,4562,1762,173.441.800
10 oct 202361,3962,5061,3362,4862,482.342.000
09 oct 202359,6161,2559,6161,2561,251.571.400
06 oct 202359,8660,3959,0260,1960,192.169.800
05 oct 202360,8461,7060,1060,5060,501.916.200
04 oct 202359,9761,2959,8060,8460,843.106.600
03 oct 202360,2860,8059,9060,1060,103.203.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...