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
49,60+3,20 (+6,90%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202246,8550,1046,8549,6049,6010.482.200
29 sept 202245,9146,5744,5746,4046,405.434.000
28 sept 202244,8546,6744,5046,0946,097.777.900
27 sept 202244,5044,5043,2143,7043,708.089.000
26 sept 202246,0246,2343,9244,0644,065.725.100
23 sept 202246,7547,5746,0146,4046,404.521.300
22 sept 202247,5747,8446,5647,5347,533.722.100
21 sept 202247,6447,9946,8447,1047,104.685.700
20 sept 202248,2548,6547,0547,8947,893.405.800
19 sept 202246,5048,2045,8748,1748,174.819.000
16 sept 202247,2147,8545,4247,1047,1017.728.400
15 sept 202251,0751,0748,4949,0949,097.019.000
14 sept 202251,4351,5650,8551,2551,253.165.100
13 sept 202251,5852,2951,1251,5951,593.627.300
12 sept 202253,3853,9452,0652,2052,203.482.300
09 sept 202251,6053,4851,5653,0453,044.671.100
08 sept 202250,1051,5849,5651,5651,566.815.000
06 sept 202250,0050,2148,7149,1049,104.497.400
05 sept 202249,9750,8249,3150,4750,472.640.400
02 sept 202249,0949,7948,5149,3849,384.487.100
01 sept 202249,6149,8548,4249,0049,004.224.100
31 ago 202248,2949,5648,0749,1549,156.535.000
30 ago 202248,5048,8047,6547,9047,902.355.500
29 ago 202247,3348,6647,2848,0948,092.509.500
26 ago 202248,6548,6547,4947,6747,672.427.200
25 ago 202247,8648,4647,2148,4648,464.352.600
24 ago 202246,9948,1046,9947,7247,722.978.900
23 ago 202246,3647,3846,0947,1947,192.794.500
22 ago 202246,1946,6645,8046,3646,361.852.200
19 ago 202246,0847,3746,0246,5746,573.577.600
18 ago 202246,3347,3545,9346,4646,461.836.000
17 ago 202244,2046,3344,1746,3346,333.345.200
16 ago 202244,7145,0344,2044,4544,451.875.400
15 ago 202243,7644,9443,3344,6244,624.065.300
12 ago 202245,3045,5142,9543,8543,856.398.000
11 ago 202247,4547,8545,6345,8845,882.661.700
10 ago 202247,3047,3546,8347,1747,172.078.300
09 ago 202247,5548,0246,4146,5846,583.243.600
08 ago 202246,8147,4946,4847,4147,412.692.600
05 ago 202246,8747,1846,0646,4946,492.000.000
04 ago 202245,6347,0545,6346,8446,842.650.000
03 ago 202245,1045,7144,6745,4145,412.576.900
02 ago 202244,8145,1444,4545,0045,001.117.100
01 ago 202244,5045,3644,3544,8244,822.163.900
29 jul 202244,7044,8844,2544,6744,671.710.400
28 jul 202243,7844,7343,6544,7044,701.490.000
27 jul 202243,6743,9643,3043,9143,911.259.400
26 jul 202243,9043,9043,2043,3743,371.712.600
25 jul 202243,7544,1343,5243,7843,782.044.800
22 jul 202242,4543,6342,3243,5543,552.018.800
21 jul 202242,0842,6141,9142,3842,382.105.700
20 jul 202242,5943,3142,1442,4042,401.846.200
19 jul 202242,7742,8742,0142,6142,611.497.300
18 jul 202243,2543,4942,4142,4642,461.601.400
15 jul 202242,1043,5441,5743,2143,212.275.400
14 jul 202241,7842,4641,7842,3342,331.772.400
13 jul 202242,4843,0542,3842,4642,461.899.200
12 jul 202242,4442,9542,0842,7442,741.555.700
11 jul 202241,9042,7041,8142,4442,441.682.000
08 jul 202242,4243,5742,1542,5442,542.366.000
07 jul 202241,8842,6941,5642,3042,303.587.700
06 jul 202241,1141,6940,7441,5341,532.221.900
05 jul 202241,6342,4540,6541,4241,424.315.900
04 jul 202242,7942,9042,0042,0042,001.429.000
01 jul 202242,2043,3541,0943,0043,004.366.500
30 jun 202241,1142,1740,6642,1742,174.013.700
29 jun 202242,4342,4341,3941,9241,922.457.500
28 jun 202242,6143,6741,8242,1342,133.910.500
27 jun 202241,8642,5241,1642,2642,262.327.400
24 jun 202241,3142,1340,6141,8241,822.495.000
23 jun 202241,5442,0440,9441,2041,202.698.600
22 jun 202240,1742,0639,9141,5241,523.472.700
21 jun 202240,8741,3040,0340,4040,402.419.900
20 jun 202241,4341,7440,0841,1841,181.792.700
17 jun 202242,3942,3941,0041,1341,137.077.300
15 jun 202242,5142,8341,9642,6042,603.069.300
14 jun 202242,0042,3841,2042,0942,093.121.300
13 jun 202242,5242,7541,6542,0642,062.977.100
10 jun 202243,6844,0242,7743,0543,052.205.000
09 jun 202243,9644,6843,9044,0344,031.961.200
08 jun 202244,4544,5443,9144,1644,161.492.600
07 jun 202245,4145,5044,5944,7244,722.471.800
06 jun 202246,5946,6044,6345,3945,393.104.400
03 jun 202245,4846,4245,4846,1546,152.202.300
02 jun 202245,7646,0544,9345,9145,913.541.500
01 jun 202245,7946,2145,3245,3545,355.246.000
31 may 202246,5747,1245,5745,7845,789.565.200
30 may 202247,7348,5245,0046,6046,607.202.900
27 may 202247,9448,1847,0847,5847,583.787.100
26 may 202248,3048,4447,3648,1348,133.087.400
25 may 202247,8448,6747,7048,4248,423.192.100
24 may 202247,4948,2446,5848,1248,124.033.600
23 may 202246,6148,1045,8547,6747,675.797.400
20 may 202246,2347,0845,2745,9645,963.639.100
19 may 202244,4845,8744,3345,8145,814.681.700
18 may 202246,0046,0044,2644,5744,573.425.100
17 may 202245,7046,7845,6446,0046,004.634.900
16 may 202245,2145,5644,9845,3045,302.776.400
13 may 202245,2946,1244,9045,2745,272.587.500
12 may 202244,8145,7644,5545,0645,063.200.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...