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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201835,1335,9935,1335,4235,42744.900
18 de jan de 201835,6935,8235,2535,2835,281.090.700
17 de jan de 201834,3735,8933,9835,8935,892.467.500
16 de jan de 201834,1034,2833,5834,0734,07714.400
15 de jan de 201833,7934,1333,6133,9033,90237.500
12 de jan de 201833,5933,9233,1733,8833,88606.000
11 de jan de 201833,1033,6932,8933,6833,68727.000
10 de jan de 201833,3733,7533,1333,2433,24461.600
09 de jan de 201833,9734,3833,5233,9233,92809.700
08 de jan de 201833,6534,3933,0434,3934,39652.000
05 de jan de 201833,5133,7833,0733,7033,70689.400
04 de jan de 201834,3334,3333,0233,3233,32746.700
03 de jan de 201834,2934,6033,9833,9833,98750.200
02 de jan de 201834,5734,8934,0934,6034,60807.800
01 de jan de 201834,3334,3334,3334,3334,33-
29 de dez de 201734,3334,3334,3334,3334,33-
28 de dez de 201734,5034,6034,2734,3334,331.796.000
27 de dez de 201734,5034,6734,1234,5034,50714.700
26 de dez de 201733,9234,5133,9134,3234,32357.800
25 de dez de 201733,8433,8433,8433,8433,84-
22 de dez de 201734,1034,4033,6933,8433,84481.700
21 de dez de 201733,9034,4933,5434,2734,27973.800
20 de dez de 201733,1734,0433,1733,8233,82942.700
19 de dez de 201732,8233,5832,8233,3933,391.361.700
18 de dez de 201733,5433,5432,9133,1533,151.155.400
15 de dez de 201732,9633,6132,8533,5433,541.813.300
14 de dez de 201732,9433,5232,6433,2633,261.271.900
13 de dez de 201733,8133,8633,0233,5033,501.586.000
12 de dez de 201732,8033,4132,1933,4133,41789.900
11 de dez de 201732,9833,4832,8033,2033,20523.000
08 de dez de 201732,9433,8432,9432,9832,98751.800
07 de dez de 201732,8433,3932,4532,9432,94992.200
06 de dez de 201733,0533,7232,6133,4733,471.216.600
05 de dez de 201733,4033,4032,5033,0533,051.720.200
04 de dez de 201732,3433,4632,2533,1533,151.794.900
01 de dez de 201732,6632,7531,8332,4432,441.777.700
30 de nov de 201732,7933,1032,0532,7032,702.090.900
29 de nov de 201733,5233,8532,7233,1533,151.777.600
28 de nov de 201734,0034,1833,5133,7533,752.424.400
27 de nov de 201733,3034,2533,1633,7533,752.345.900
24 de nov de 201733,4533,5032,9133,3033,301.903.300
23 de nov de 201733,8933,8932,8433,2533,25695.000
22 de nov de 201732,3633,9632,3633,9033,904.286.600
21 de nov de 201731,6032,3531,1732,3532,351.753.100
20 de nov de 201731,0031,0031,0031,0031,00-
17 de nov de 201730,9031,1330,4531,0031,001.053.300
16 de nov de 201730,3831,1730,0631,0031,002.374.400
15 de nov de 201729,4629,4629,4629,4629,46-
14 de nov de 201729,9830,0029,2229,4629,461.414.800
13 de nov de 201729,0029,8028,6229,7229,721.261.900
10 de nov de 201729,0029,2528,2029,0029,001.090.000
09 de nov de 201729,3329,7028,5128,8428,842.390.700
08 de nov de 201728,7429,5028,5829,3829,381.352.400
07 de nov de 201729,5029,5828,4628,4628,461.990.700
06 de nov de 201729,5029,7529,1529,5529,551.537.200
03 de nov de 201730,1030,1029,1129,5029,504.222.000
02 de nov de 201730,3430,3430,3430,3430,34-
01 de nov de 201730,1030,7029,9530,3430,343.232.400
31 de out de 201729,8030,0329,5929,8029,801.584.000
30 de out de 201730,4930,5829,6030,0030,002.238.500
27 de out de 201730,9830,9930,2630,4030,401.171.700
26 de out de 201730,6031,2030,4330,8530,851.388.400
25 de out de 201730,9531,0029,8630,4030,401.077.300
24 de out de 201730,5430,7830,4630,7030,701.149.300
23 de out de 201730,7631,0330,4130,5030,501.618.700
20 de out de 201730,8231,2030,5430,7530,751.217.100
19 de out de 201731,2631,4030,3530,6030,602.138.700
18 de out de 201731,4931,8231,2531,4031,401.106.900
17 de out de 201731,9332,0031,2731,3931,391.662.100
16 de out de 201732,6932,6931,6031,8831,881.806.400
13 de out de 201733,2033,8732,4132,4132,411.545.400
12 de out de 201733,5033,5033,5033,5033,50-
11 de out de 201734,0034,3333,0533,5033,502.125.900
10 de out de 201735,0035,1533,7333,9433,941.248.400
09 de out de 201734,8035,2734,1734,5234,521.598.500
06 de out de 201733,8833,8833,2633,8233,82973.500
05 de out de 201734,1034,7333,7233,8933,891.229.900
04 de out de 201733,6534,1533,3533,7233,72800.600
03 de out de 201733,7434,0333,5334,0134,011.352.800
02 de out de 201733,5033,7833,0133,6533,651.480.000
29 de set de 201732,7333,6332,6633,2833,281.878.400
28 de set de 201732,6332,7832,0532,6332,631.699.500
27 de set de 201733,6133,6432,1732,7532,751.280.700
26 de set de 201734,0034,0033,3333,4633,461.101.100
25 de set de 201734,3134,4333,5733,8533,851.338.000
22 de set de 201733,2834,2333,1534,2334,231.092.300
21 de set de 201733,9033,9933,0433,5133,511.285.900
20 de set de 201732,6133,6532,6133,5833,581.068.700
19 de set de 201733,6633,6832,3132,5532,551.366.600
18 de set de 201733,8034,2533,1133,2933,29951.800
15 de set de 201733,0033,6732,7933,4933,492.336.200
14 de set de 201733,1933,6632,9032,9632,961.922.700
13 de set de 201733,7733,9933,1233,5333,531.074.600
12 de set de 201733,5034,2933,3033,9733,97686.700
11 de set de 201733,2833,8733,2633,6833,68789.800
08 de set de 201733,2633,5033,1333,4533,451.240.300
07 de set de 201733,0433,0433,0433,0433,04-
06 de set de 201732,7333,6732,7033,0433,041.732.100
05 de set de 201732,6532,8532,3132,4332,431.014.200
04 de set de 201732,7332,7532,3632,5832,58547.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...