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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201828,2228,2227,2027,2427,241.043.200
17 de out de 201827,3528,3627,2428,0828,084.025.600
16 de out de 201827,4627,9126,9727,5827,584.624.800
15 de out de 201827,1827,8026,8827,4627,463.189.500
11 de out de 201827,8827,9427,0727,1827,181.754.000
10 de out de 201827,8928,2927,1927,3527,352.695.800
09 de out de 2018------
08 de out de 2018------
05 de out de 201826,4526,6425,9526,3426,341.336.000
04 de out de 201825,6826,1825,3225,9025,901.889.300
03 de out de 2018------
02 de out de 201824,0825,4923,8625,1425,143.593.000
01 de out de 201823,6323,8223,2223,3323,33596.100
28 de set de 201823,9424,1923,5923,5923,591.277.100
27 de set de 201823,9024,8723,9024,3024,301.502.100
26 de set de 201824,2224,9023,8223,8223,821.145.200
25 de set de 201823,7224,4623,5524,2124,21787.600
24 de set de 201824,5724,9624,0024,0024,00814.300
21 de set de 201824,3024,8424,0024,5924,593.207.300
20 de set de 201824,0524,2823,6923,7823,781.210.100
19 de set de 201824,5424,5623,8123,9123,91610.300
18 de set de 201823,9924,6723,9424,5624,561.682.000
17 de set de 201823,5924,1723,4524,1624,16861.600
14 de set de 201823,8124,1823,2123,6023,601.176.200
13 de set de 201824,3324,5523,6923,9023,901.519.000
12 de set de 201823,8724,4923,6024,4424,441.522.700
11 de set de 201823,9123,9923,4423,9423,941.330.300
10 de set de 201824,9425,0024,0524,2524,25798.200
06 de set de 201824,3124,5023,7024,5024,501.687.700
05 de set de 201824,0124,5423,8923,9523,95818.200
04 de set de 201824,0024,4323,7924,1024,10964.500
03 de set de 201823,9524,8323,7923,9023,90725.000
31 de ago de 201824,1224,6924,0324,4024,402.881.300
30 de ago de 201824,8325,3624,2724,3124,31839.500
29 de ago de 201824,9425,5224,8925,1025,101.170.600
28 de ago de 201824,9625,2424,7525,0025,00794.600
27 de ago de 201824,8125,3624,4225,1025,10587.800
24 de ago de 201824,6124,8224,3024,7924,79645.600
23 de ago de 201825,3225,6324,4024,4024,401.564.500
22 de ago de 201824,6425,6324,5825,6325,631.045.900
21 de ago de 201824,9025,4024,6124,8424,841.302.500
20 de ago de 201824,9725,1824,6525,1725,171.038.900
17 de ago de 201825,1825,4824,5025,1425,141.746.500
16 de ago de 201825,8526,2125,4025,6125,61706.300
15 de ago de 201825,5226,0025,2425,9425,941.382.100
14 de ago de 201825,9826,2025,1725,9525,951.348.500
13 de ago de 201824,8025,5924,1525,5925,591.200.200
10 de ago de 201826,2526,2524,4925,0025,001.849.400
09 de ago de 201826,1826,7425,7526,7026,701.607.900
08 de ago de 201826,7027,0626,1526,1726,171.668.600
07 de ago de 201826,4126,9526,2526,4926,491.318.500
06 de ago de 201826,2326,6826,0826,4826,48851.500
03 de ago de 201825,4026,5625,2226,2326,231.469.600
02 de ago de 201825,1625,3924,9025,2725,271.643.200
01 de ago de 201825,0025,5224,8825,1725,171.777.900
31 de jul de 201825,7525,7525,0025,0025,001.250.700
30 de jul de 201825,7525,7925,2625,6625,66928.200
27 de jul de 201825,9426,0725,1925,5225,521.687.300
26 de jul de 201825,9026,2025,7125,9325,931.327.700
25 de jul de 201826,0026,3525,4826,0626,061.696.100
24 de jul de 201825,0425,9324,8625,9325,931.545.500
23 de jul de 201825,0025,0024,4924,8224,82689.400
20 de jul de 201825,5725,6524,6724,9024,901.777.800
19 de jul de 201824,2224,9023,8324,9024,901.311.400
18 de jul de 201825,3625,5024,4024,4024,401.173.000
17 de jul de 201824,3125,4024,1525,1225,122.135.400
16 de jul de 201824,0024,2423,8124,2424,241.030.200
13 de jul de 201823,9523,9823,3823,9323,931.062.100
12 de jul de 201823,7824,0723,5723,8223,821.081.000
11 de jul de 201823,7023,8123,4423,6523,65987.900
10 de jul de 201824,1124,3423,6723,7323,731.355.200
06 de jul de 201823,8024,3023,4924,3024,30905.900
05 de jul de 201823,6223,8923,4523,7023,70743.400
04 de jul de 201823,5923,7023,2523,6923,69357.500
03 de jul de 201823,1123,6023,0323,3323,33713.800
02 de jul de 201823,1723,3822,8523,2523,25482.700
29 de jun de 201822,5023,4222,4823,2923,291.301.000
28 de jun de 201822,2122,5221,9622,5022,501.069.600
27 de jun de 201822,8122,8122,0222,5222,521.593.400
26 de jun de 201823,4823,5022,5122,8122,81923.500
25 de jun de 201822,7523,3022,6423,2123,21809.800
22 de jun de 201823,1223,3222,5322,8022,80845.500
21 de jun de 201823,8524,1523,0923,0923,092.585.300
20 de jun de 201823,5024,1423,4524,1024,101.691.100
19 de jun de 201822,7823,9022,7823,5223,521.816.900
18 de jun de 201822,9923,0922,5822,8922,891.908.500
15 de jun de 201823,2223,3522,2723,0223,023.606.900
14 de jun de 201823,0623,6122,9923,4823,481.478.700
13 de jun de 201824,0224,0622,9523,3123,311.750.800
12 de jun de 201823,5524,3023,4024,0024,001.140.600
11 de jun de 201823,9624,4123,4523,8723,871.465.700
08 de jun de 201824,9224,9223,7024,1024,102.161.000
07 de jun de 201824,6425,1324,1024,8824,882.407.800
06 de jun de 201824,6925,1224,5025,0025,001.409.200
05 de jun de 201825,5225,8624,8724,9024,901.210.200
04 de jun de 201825,8025,8025,1925,7425,74937.000
01 de jun de 201825,8626,3525,2025,5025,501.990.800
30 de mai de 201825,9026,3125,6826,1526,153.019.300
29 de mai de 201826,0026,1925,7225,9025,901.835.700
28 de mai de 201826,2026,2325,4425,6725,671.475.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...