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 abr de 201834,4834,6033,7934,2934,291.086.200
19 de abr de 201833,7234,7533,6734,3934,391.203.800
18 de abr de 201833,9034,1733,4234,0034,002.149.000
17 de abr de 201833,1833,6532,9633,6533,65672.700
16 de abr de 201834,1434,2033,2833,2833,28792.900
13 de abr de 201833,7834,1533,5734,1534,151.018.700
12 de abr de 201834,3434,3533,6034,1034,102.068.700
11 de abr de 201833,5434,3633,3033,9833,981.919.000
10 de abr de 201833,6933,6932,7133,3633,362.022.500
09 de abr de 201834,4534,4533,5033,5033,501.254.700
06 de abr de 201834,3434,5233,8634,1134,111.825.600
05 de abr de 201834,7535,0033,6634,3634,362.625.800
04 de abr de 201834,3634,3633,7034,2534,252.034.100
03 de abr de 201834,8035,0834,6534,7234,72978.500
02 de abr de 201834,9934,9934,3034,4034,401.506.700
29 de mar de 201834,2835,2934,1235,0035,001.633.300
28 de mar de 201835,4035,4033,8634,1134,113.510.900
27 de mar de 201836,1036,3435,2535,3935,396.608.500
26 de mar de 201838,5638,7337,9038,7338,73825.200
23 de mar de 201838,1338,5837,7138,0138,01632.900
22 de mar de 201838,7839,5038,1938,5638,561.491.500
21 de mar de 201838,3438,9937,8938,7538,751.207.100
20 de mar de 201838,5438,6237,7538,1238,12737.900
19 de mar de 201838,2039,1738,0138,4238,421.127.300
16 de mar de 201837,7338,3737,5838,3738,373.069.300
15 de mar de 201838,1038,3337,8137,9137,911.239.000
14 de mar de 201838,3538,4937,9738,1338,13723.600
13 de mar de 201837,9838,4537,5938,3638,361.197.600
12 de mar de 201838,7138,7137,4237,8737,872.879.200
09 de mar de 201837,9938,7237,8438,1038,101.517.200
08 de mar de 201838,0038,1037,3037,6337,631.082.300
07 de mar de 201837,4537,8937,0637,7537,751.142.300
06 de mar de 201837,9438,3337,4537,4537,451.354.000
05 de mar de 201837,9938,3237,4337,9237,921.969.900
02 de mar de 201837,8538,5237,3137,7137,712.500.500
01 de mar de 201837,7838,9937,5938,2138,211.937.700
28 de fev de 201838,3139,2237,5137,6537,651.956.700
27 de fev de 201837,4538,5837,3338,3038,303.062.600
26 de fev de 201837,8137,9837,1937,4537,451.011.500
23 de fev de 201836,9937,5736,6337,5737,571.333.400
22 de fev de 201836,5536,9235,9536,9236,921.043.100
21 de fev de 201836,4137,2536,3036,6036,601.745.300
20 de fev de 201835,4336,7135,3536,4136,41728.400
19 de fev de 201835,6735,8935,2335,7635,76244.400
16 de fev de 201835,1435,8535,1135,7035,70830.600
15 de fev de 201835,5035,8835,1535,3835,38672.200
14 de fev de 201834,3635,8634,3535,4035,402.452.100
09 de fev de 201833,8133,9932,8133,3433,341.645.600
08 de fev de 201834,6435,1533,9233,9733,971.662.300
07 de fev de 201834,3835,3734,3834,5134,511.208.600
06 de fev de 201834,0035,0033,7034,8334,832.494.300
05 de fev de 201835,0035,2734,4334,4534,45994.800
02 de fev de 201835,4635,7935,2935,4235,42847.300
01 de fev de 201836,7137,2836,2736,3636,361.053.300
31 de jan de 201837,0437,3436,0136,3836,381.159.400
30 de jan de 201836,5536,8936,2136,8936,89909.000
29 de jan de 201836,2036,5535,7336,5536,55796.600
26 de jan de 201836,3736,6135,3536,2036,201.491.400
25 de jan de 201835,8935,8935,8935,8935,89-
24 de jan de 201835,4536,1434,8435,8935,892.208.200
23 de jan de 201835,6935,7934,9734,9834,98635.100
22 de jan de 201835,4635,8135,2335,4535,45724.800
19 de jan de 201835,1335,9935,1335,4135,41899.700
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
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...