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
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
09 de jul de 201824,3024,3024,3024,3024,30-
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
25 de mai de 201826,5726,9526,1026,2026,201.788.300
24 de mai de 201825,7926,1025,5026,1026,10922.600
23 de mai de 201826,0926,3825,8525,9325,931.274.200
22 de mai de 201826,1826,4925,8026,2626,261.220.900
21 de mai de 201826,5126,5725,6525,8325,831.208.800
18 de mai de 201827,3327,3326,1126,3726,372.716.500
17 de mai de 201828,0528,2027,1727,6027,602.268.800
16 de mai de 201828,0328,0427,3927,9827,983.150.400
15 de mai de 201827,8028,9627,0927,7227,724.485.700
14 de mai de 201829,0829,5827,7128,0028,002.836.000
11 de mai de 201830,5530,8528,6128,8828,882.676.200
10 de mai de 201831,7031,7030,3430,7330,733.302.700
09 de mai de 201832,5433,1832,5432,7232,721.497.100
08 de mai de 201832,4533,5932,3332,7832,781.202.700
07 de mai de 201832,9932,9932,3232,4332,431.867.100
04 de mai de 201833,6733,9933,4333,8533,851.373.500
03 de mai de 201834,1034,5133,7234,0034,001.277.800
02 de mai de 201834,8934,8934,1134,5034,502.216.600
30 de abr de 201834,6035,4934,4135,1635,162.193.000
30 de abr de 20181.0298 Dividendo
27 de abr de 201835,8136,2135,6335,7034,671.281.600
26 de abr de 201835,4835,8535,1735,5834,55888.700
25 de abr de 201834,3935,1634,1735,1534,141.013.200
24 de abr de 201835,0035,3434,5534,7333,731.078.300
23 de abr de 201834,2034,7533,9834,7533,75685.200
20 de abr de 201834,4834,6033,7934,2933,301.086.200
19 de abr de 201833,7234,7533,6734,3933,401.203.800
18 de abr de 201833,9034,1733,4234,0033,022.149.000
17 de abr de 201833,1833,6532,9633,6532,68672.700
16 de abr de 201834,1434,2033,2833,2832,32792.900
13 de abr de 201833,7834,1533,5734,1533,161.018.700
12 de abr de 201834,3434,3533,6034,1033,122.068.700
11 de abr de 201833,5434,3633,3033,9833,001.919.000
10 de abr de 201833,6933,6932,7133,3632,402.022.500
09 de abr de 201834,4534,4533,5033,5032,531.254.700
06 de abr de 201834,3434,5233,8634,1133,131.825.600
05 de abr de 201834,7535,0033,6634,3633,372.625.800
04 de abr de 201834,3634,3633,7034,2533,262.034.100
03 de abr de 201834,8035,0834,6534,7233,72978.500
02 de abr de 201834,9934,9934,3034,4033,411.506.700
29 de mar de 201834,2835,2934,1235,0033,991.633.300
28 de mar de 201835,4035,4033,8634,1133,133.510.900
27 de mar de 201836,1036,3435,2535,3934,376.608.500
26 de mar de 201838,5638,7337,9038,7337,61825.200
23 de mar de 201838,1338,5837,7138,0136,91632.900
22 de mar de 201838,7839,5038,1938,5637,451.491.500
21 de mar de 201838,3438,9937,8938,7537,631.207.100
20 de mar de 201838,5438,6237,7538,1237,02737.900
19 de mar de 201838,2039,1738,0138,4237,311.127.300
16 de mar de 201837,7338,3737,5838,3737,263.069.300
15 de mar de 201838,1038,3337,8137,9136,821.239.000
14 de mar de 201838,3538,4937,9738,1337,03723.600
13 de mar de 201837,9838,4537,5938,3637,251.197.600
12 de mar de 201838,7138,7137,4237,8736,782.879.200
09 de mar de 201837,9938,7237,8438,1037,001.517.200
08 de mar de 201838,0038,1037,3037,6336,541.082.300
07 de mar de 201837,4537,8937,0637,7536,661.142.300
06 de mar de 201837,9438,3337,4537,4536,371.354.000
05 de mar de 201837,9938,3237,4337,9236,831.969.900
02 de mar de 201837,8538,5237,3137,7136,622.500.500
01 de mar de 201837,7838,9937,5938,2137,111.937.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...