Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SBSP3 - SABESP - ON EDJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/5/2025 | 118,00 | 116,21 | +0,57% | 115,99 | 118,76 | 117,54 | 116,19 | 116,22 | 28.755 | 88.230.113.800 |
| 7/5/2025 | 115,00 | 115,55 | +0,72% | 113,74 | 116,24 | 114,98 | 115,53 | 115,62 | 11.098 | 56.079.455.900 |
| 6/5/2025 | 113,50 | 114,72 | +1,16% | 113,33 | 115,08 | 114,23 | 114,68 | 114,72 | 12.463 | 72.349.214.600 |
| 5/5/2025 | 114,26 | 113,41 | -0,52% | 112,48 | 114,26 | 113,18 | 113,09 | 113,41 | 13.422 | 36.252.308.900 |
| 2/5/2025 | 113,52 | 114,00 | -0,80% | 112,69 | 114,13 | 113,50 | 113,70 | 114,03 | 16.000 | 38.874.567.700 |
| 29/4/2025 | 115,90 | 114,92 | -0,42% | 114,46 | 116,45 | 115,02 | 114,89 | 114,93 | 21.927 | 53.656.678.800 |
| 28/4/2025 | 115,00 | 115,40 | +0,02% | 114,55 | 115,85 | 115,07 | 114,99 | 115,40 | 17.767 | 46.151.343.300 |
| 25/4/2025 | 115,00 | 115,38 | +0,38% | 114,51 | 115,70 | 115,17 | 115,30 | 115,39 | 16.028 | 45.605.783.000 |
| 24/4/2025 | 113,22 | 114,94 | +2,07% | 112,90 | 115,32 | 114,49 | 114,84 | 114,96 | 22.725 | 45.545.675.400 |
| 23/4/2025 | 110,50 | 112,61 | +2,38% | 110,05 | 113,03 | 112,02 | 112,61 | 112,63 | 24.782 | 53.406.027.600 |
| 22/4/2025 | 107,94 | 109,99 | +0,90% | 107,77 | 110,29 | 109,61 | 109,99 | 110,01 | 20.836 | 42.547.432.700 |
| 17/4/2025 | 106,86 | 109,01 | +1,59% | 106,71 | 109,25 | 108,59 | 109,00 | 109,05 | 11.826 | 24.380.405.800 |
| 16/4/2025 | 108,03 | 107,30 | -1,04% | 106,40 | 108,29 | 107,45 | 107,29 | 107,32 | 20.742 | 38.201.544.800 |
| 15/4/2025 | 107,99 | 108,43 | +0,03% | 107,32 | 108,78 | 108,08 | 108,40 | 108,44 | 18.054 | 32.250.295.000 |
| 14/4/2025 | 108,35 | 108,40 | +1,29% | 106,88 | 108,95 | 107,93 | 108,39 | 108,80 | 16.826 | 30.470.562.300 |
| 11/4/2025 | 105,50 | 107,02 | +1,92% | 105,12 | 107,59 | 106,36 | 107,00 | 107,21 | 24.187 | 39.505.253.500 |
| 10/4/2025 | 103,28 | 105,00 | +1,92% | 102,74 | 105,00 | 104,15 | 104,98 | 105,01 | 25.624 | 53.158.327.800 |
| 9/4/2025 | 101,17 | 103,02 | +1,41% | 99,91 | 104,00 | 102,09 | 102,73 | 103,09 | 24.854 | 38.585.810.900 |
| 8/4/2025 | 102,11 | 101,59 | -0,26% | 101,00 | 103,70 | 101,94 | 101,59 | 101,74 | 16.583 | 26.435.542.700 |
| 7/4/2025 | 103,18 | 101,85 | -1,50% | 101,02 | 104,00 | 102,35 | 101,80 | 101,91 | 19.656 | 28.789.095.400 |
| 4/4/2025 | 105,00 | 103,40 | -2,04% | 102,43 | 105,28 | 103,58 | 103,33 | 103,40 | 21.142 | 38.515.308.400 |
| 3/4/2025 | 102,23 | 105,55 | +3,27% | 101,90 | 106,39 | 105,31 | 105,54 | 105,55 | 18.185 | 36.084.371.200 |
| 2/4/2025 | 102,35 | 102,21 | -0,14% | 101,65 | 103,10 | 102,11 | 102,00 | 102,27 | 11.746 | 24.310.389.500 |
| 1/4/2025 | 101,24 | 102,35 | +0,34% | 100,59 | 102,50 | 101,87 | 102,05 | 102,36 | 15.938 | 30.215.839.100 |
| 31/3/2025 | 102,33 | 102,00 | -0,95% | 101,13 | 103,08 | 102,01 | 102,00 | 102,16 | 12.783 | 28.443.105.700 |
| 28/3/2025 | 104,00 | 102,98 | -0,99% | 102,51 | 104,42 | 103,24 | 102,89 | 103,00 | 10.963 | 19.232.151.900 |
| 27/3/2025 | 102,90 | 104,01 | +2,39% | 102,36 | 104,49 | 103,61 | 104,01 | 104,05 | 21.737 | 45.449.046.400 |
| 26/3/2025 | 102,58 | 101,58 | -0,51% | 101,40 | 102,60 | 101,85 | 101,55 | 101,90 | 15.246 | 24.788.422.700 |
| 25/3/2025 | 100,40 | 102,10 | +3,34% | 100,21 | 103,50 | 102,02 | 102,10 | 102,18 | 27.201 | 53.526.258.000 |
| 24/3/2025 | 101,80 | 98,80 | -2,52% | 98,62 | 101,80 | 99,26 | 98,80 | 98,81 | 16.351 | 48.912.515.100 |
| 21/3/2025 | 102,34 | 101,35 | -0,57% | 100,01 | 102,34 | 101,09 | 101,00 | 101,40 | 11.920 | 55.579.430.300 |
| 20/3/2025 | 102,63 | 101,93 | -0,70% | 101,44 | 103,07 | 102,30 | 101,78 | 101,95 | 12.125 | 67.366.415.200 |
| 19/3/2025 | 100,99 | 102,65 | +2,37% | 100,03 | 103,25 | 102,33 | 102,50 | 102,65 | 18.501 | 86.874.137.100 |
| 18/3/2025 | 100,60 | 100,27 | -0,33% | 99,46 | 100,81 | 100,15 | 100,26 | 100,27 | 13.637 | 26.670.994.200 |
| 17/3/2025 | 99,79 | 100,60 | +1,31% | 98,76 | 100,80 | 99,75 | 100,39 | 100,61 | 15.164 | 50.242.577.600 |
| 14/3/2025 | 98,83 | 99,30 | +1,54% | 97,00 | 99,38 | 98,76 | 99,28 | 99,33 | 15.988 | 38.441.209.400 |
| 13/3/2025 | 96,33 | 97,79 | +2,11% | 94,12 | 98,00 | 96,71 | 97,75 | 97,80 | 17.160 | 34.398.566.300 |
| 12/3/2025 | 95,92 | 95,77 | -0,18% | 95,29 | 97,24 | 96,09 | 95,60 | 95,79 | 15.617 | 23.765.067.500 |
| 11/3/2025 | 96,47 | 95,94 | -0,93% | 94,96 | 96,80 | 95,86 | 95,90 | 95,94 | 16.914 | 29.850.886.900 |
| 10/3/2025 | 95,58 | 96,84 | +0,68% | 95,34 | 97,38 | 96,65 | 96,79 | 96,86 | 13.727 | 32.435.228.100 |
| 7/3/2025 | 93,20 | 96,19 | +2,16% | 92,95 | 96,82 | 95,87 | 96,17 | 96,22 | 14.832 | 31.550.475.600 |
| 6/3/2025 | 94,69 | 94,16 | +0,05% | 93,60 | 95,32 | 94,37 | 94,12 | 94,26 | 18.593 | 29.189.630.900 |
| 5/3/2025 | 94,80 | 94,11 | -0,92% | 93,19 | 95,12 | 94,37 | 94,00 | 94,11 | 13.897 | 24.916.160.400 |
| 28/2/2025 | 95,55 | 94,98 | -0,88% | 94,37 | 96,34 | 95,18 | 94,95 | 94,98 | 17.187 | 43.223.999.200 |
| 27/2/2025 | 96,59 | 95,82 | -0,50% | 95,57 | 97,10 | 96,08 | 95,82 | 95,96 | 12.256 | 19.809.385.300 |
| 26/2/2025 | 98,54 | 96,30 | -1,63% | 95,83 | 98,70 | 96,56 | 96,29 | 96,30 | 13.841 | 21.852.182.600 |
| 25/2/2025 | 97,79 | 97,90 | +0,90% | 96,94 | 99,16 | 97,79 | 97,80 | 97,92 | 14.797 | 33.699.347.000 |
| 24/2/2025 | 99,30 | 97,03 | -1,54% | 96,76 | 99,30 | 97,49 | 97,01 | 97,06 | 11.945 | 18.427.390.500 |
| 21/2/2025 | 98,98 | 98,55 | -0,09% | 97,45 | 99,42 | 98,34 | 98,54 | 98,59 | 8.565 | 13.913.396.800 |
| 20/2/2025 | 98,55 | 98,64 | -0,38% | 97,62 | 99,47 | 98,41 | 98,56 | 98,66 | 12.695 | 19.653.601.100 |
| 19/2/2025 | 99,38 | 99,02 | -1,03% | 98,41 | 99,87 | 99,06 | 99,01 | 99,03 | 11.534 | 19.527.189.100 |
| 18/2/2025 | 100,93 | 100,05 | -0,64% | 99,38 | 101,25 | 100,01 | 100,03 | 100,05 | 16.259 | 25.100.367.900 |
| 17/2/2025 | 101,60 | 100,69 | -0,90% | 100,32 | 101,90 | 101,06 | 100,60 | 100,88 | 11.268 | 21.516.463.500 |
| 14/2/2025 | 99,00 | 101,60 | +2,81% | 98,79 | 101,60 | 100,35 | 101,45 | 101,60 | 15.865 | 29.850.017.600 |
| 13/2/2025 | 96,46 | 98,82 | +1,81% | 96,46 | 98,99 | 98,34 | 98,44 | 98,82 | 11.486 | 22.015.922.300 |
| 12/2/2025 | 96,70 | 97,06 | -1,01% | 96,06 | 97,86 | 97,04 | 97,04 | 97,16 | 21.541 | 33.877.000.800 |
| 11/2/2025 | 97,49 | 98,05 | +0,92% | 97,17 | 98,58 | 97,72 | 98,00 | 98,05 | 12.925 | 25.038.707.800 |
| 10/2/2025 | 97,43 | 97,16 | +0,67% | 96,34 | 97,69 | 97,06 | 97,15 | 97,17 | 9.905 | 21.786.624.600 |
| 7/2/2025 | 97,51 | 96,51 | -1,29% | 95,87 | 98,58 | 96,84 | 96,50 | 96,55 | 12.307 | 21.597.299.900 |
| 6/2/2025 | 97,41 | 97,77 | -0,07% | 96,75 | 98,09 | 97,52 | 97,75 | 97,77 | 14.441 | 23.003.676.100 |
| 5/2/2025 | 97,20 | 97,84 | +0,26% | 96,59 | 97,95 | 97,36 | 97,61 | 97,88 | 16.626 | 27.925.923.200 |
| 4/2/2025 | 96,01 | 97,59 | +1,46% | 95,65 | 97,59 | 96,93 | 97,53 | 97,60 | 19.294 | 31.013.379.000 |
| 3/2/2025 | 93,99 | 96,19 | +1,71% | 93,93 | 96,19 | 95,53 | 95,81 | 96,19 | 12.943 | 23.163.675.800 |
| 31/1/2025 | 96,14 | 94,57 | -1,11% | 94,31 | 96,14 | 94,86 | 94,57 | 94,59 | 12.390 | 23.533.166.900 |
| 30/1/2025 | 92,85 | 95,63 | +2,97% | 92,85 | 96,48 | 95,18 | 95,62 | 95,64 | 18.263 | 29.179.404.500 |
| 29/1/2025 | 95,29 | 92,87 | -1,80% | 92,82 | 95,50 | 93,40 | 92,80 | 93,16 | 11.668 | 24.322.966.800 |
| 28/1/2025 | 95,55 | 94,57 | -1,03% | 94,17 | 95,69 | 94,59 | 94,57 | 94,58 | 10.766 | 20.686.972.300 |
| 27/1/2025 | 93,45 | 95,55 | +2,96% | 92,75 | 95,77 | 94,81 | 95,28 | 95,58 | 13.118 | 22.946.879.000 |
| 24/1/2025 | 92,07 | 92,80 | -0,22% | 92,07 | 93,47 | 92,92 | 92,80 | 92,90 | 7.106 | 10.396.939.800 |
| 23/1/2025 | 94,70 | 93,00 | -1,06% | 92,62 | 94,86 | 93,16 | 93,00 | 93,06 | 10.917 | 15.597.099.000 |
| 22/1/2025 | 95,20 | 94,00 | -0,54% | 93,55 | 95,29 | 94,10 | 94,00 | 94,03 | 15.419 | 24.939.335.400 |
| 21/1/2025 | 93,42 | 94,51 | +1,03% | 93,11 | 95,60 | 94,73 | 94,50 | 94,58 | 16.010 | 29.106.328.200 |
| 20/1/2025 | 92,58 | 93,55 | +0,59% | 92,23 | 94,69 | 93,72 | 93,52 | 93,62 | 11.640 | 22.404.474.100 |
| 17/1/2025 | 91,20 | 93,00 | +2,15% | 90,62 | 93,55 | 92,71 | 93,00 | 93,07 | 22.111 | 43.349.090.900 |
| 16/1/2025 | 92,62 | 91,04 | -1,79% | 90,21 | 92,64 | 91,07 | 91,04 | 91,07 | 13.458 | 23.406.612.300 |
| 15/1/2025 | 89,75 | 92,70 | +4,99% | 88,84 | 92,90 | 91,27 | 92,01 | 92,71 | 27.149 | 58.777.312.800 |
| 14/1/2025 | 87,65 | 88,29 | +0,15% | 86,69 | 89,50 | 88,17 | 87,80 | 88,29 | 22.083 | 47.424.856.100 |
| 13/1/2025 | 87,35 | 88,16 | +0,65% | 87,35 | 88,36 | 88,09 | 87,96 | 88,18 | 13.160 | 20.322.573.700 |
| 10/1/2025 | 88,00 | 87,59 | -0,39% | 86,90 | 88,43 | 87,44 | 87,59 | 87,70 | 16.274 | 27.220.451.300 |
| 9/1/2025 | 87,12 | 87,93 | +0,95% | 87,03 | 88,38 | 87,79 | 87,93 | 88,00 | 8.296 | 11.535.944.200 |
| 8/1/2025 | 88,31 | 87,10 | -2,40% | 87,03 | 88,81 | 87,76 | 87,08 | 87,20 | 18.031 | 28.584.775.900 |
| 7/1/2025 | 88,74 | 89,24 | +1,33% | 88,18 | 89,24 | 88,78 | 88,89 | 89,28 | 17.093 | 27.209.063.800 |
| 6/1/2025 | 87,89 | 88,07 | +1,33% | 87,17 | 88,95 | 87,98 | 87,76 | 88,09 | 12.440 | 20.985.156.500 |
| 3/1/2025 | 88,43 | 86,91 | -1,76% | 86,40 | 88,83 | 87,17 | 86,67 | 86,91 | 17.170 | 26.450.792.800 |
| 2/1/2025 | 88,25 | 88,47 | -0,03% | 87,43 | 89,07 | 88,30 | 88,21 | 88,48 | 18.036 | 26.278.081.300 |
| 30/12/2024 | 88,39 | 88,50 | +0,24% | 87,75 | 88,82 | 88,35 | 88,45 | 88,50 | 11.789 | 36.669.380.400 |
| 27/12/2024 | 89,47 | 88,29 | -0,30% | 88,29 | 89,64 | 88,87 | 88,29 | 88,46 | 15.942 | 24.785.221.200 |
| 26/12/2024 | 88,43 | 88,56 | +0,18% | 88,17 | 90,40 | 88,86 | 88,51 | 88,66 | 16.237 | 23.103.128.300 |
| 23/12/2024 | 86,37 | 88,40 | +2,05% | 86,19 | 90,60 | 88,56 | 88,33 | 88,40 | 34.763 | 68.211.027.700 |
| 20/12/2024 | 86,72 | 86,62 | -0,65% | 85,92 | 87,65 | 86,75 | 86,60 | 86,80 | 22.959 | 77.031.649.300 |
| 19/12/2024 | 88,01 | 87,19 | -0,81% | 86,90 | 88,62 | 87,65 | 87,11 | 87,26 | 23.065 | 47.229.165.600 |
| 18/12/2024 | 90,03 | 87,90 | -2,97% | 87,19 | 90,65 | 89,46 | 87,77 | 87,90 | 40.339 | 83.459.396.800 |
| 17/12/2024 | 89,19 | 90,59 | +1,79% | 88,77 | 91,13 | 90,18 | 90,53 | 90,63 | 51.676 | 78.731.001.400 |
| 16/12/2024 | 89,25 | 89,00 | -0,46% | 88,19 | 90,03 | 88,92 | 89,00 | 89,06 | 25.198 | 41.598.647.900 |
| 13/12/2024 | 90,10 | 89,41 | -0,35% | 88,78 | 90,34 | 89,34 | 89,41 | 89,43 | 19.698 | 35.274.390.200 |
| 12/12/2024 | 91,70 | 89,72 | -3,04% | 89,23 | 92,43 | 90,27 | 89,72 | 89,86 | 19.154 | 30.637.023.200 |
| 11/12/2024 | 92,50 | 92,53 | +0,74% | 90,62 | 93,93 | 92,13 | 92,52 | 92,53 | 19.642 | 32.514.905.700 |
| 10/12/2024 | 91,85 | 91,85 | +0,86% | 90,70 | 92,27 | 91,69 | 91,84 | 91,88 | 12.639 | 21.348.264.500 |
| 9/12/2024 | 91,24 | 91,07 | +0,01% | 90,26 | 91,91 | 91,00 | 90,88 | 91,07 | 13.826 | 30.017.807.300 |
| 6/12/2024 | 93,66 | 91,06 | -2,66% | 90,60 | 93,89 | 91,29 | 91,05 | 91,18 | 15.099 | 37.185.977.500 |
| 5/12/2024 | 91,70 | 93,55 | +2,23% | 91,70 | 94,70 | 93,76 | 93,55 | 93,75 | 18.671 | 36.498.597.300 |
| 4/12/2024 | 93,02 | 91,51 | -1,75% | 91,15 | 93,50 | 91,93 | 91,25 | 91,51 | 15.684 | 33.400.456.900 |
| 3/12/2024 | 91,41 | 93,14 | +1,70% | 91,23 | 94,06 | 93,28 | 93,14 | 93,55 | 18.270 | 32.484.336.100 |
| 2/12/2024 | 92,29 | 91,58 | -1,51% | 91,33 | 92,94 | 91,97 | 91,58 | 91,74 | 17.467 | 29.442.014.100 |
| 29/11/2024 | 93,40 | 92,98 | -1,03% | 90,66 | 93,71 | 91,76 | 92,90 | 93,02 | 34.783 | 61.298.157.200 |
| 28/11/2024 | 96,68 | 93,95 | -3,20% | 93,42 | 96,82 | 94,62 | 93,95 | 93,96 | 26.225 | 46.098.428.200 |
| 27/11/2024 | 99,00 | 97,06 | -1,86% | 96,56 | 99,88 | 98,02 | 97,04 | 97,11 | 23.630 | 51.626.408.700 |
| 26/11/2024 | 98,39 | 98,90 | +1,26% | 97,67 | 99,41 | 98,79 | 98,89 | 98,96 | 14.912 | 32.197.461.800 |
| 25/11/2024 | 98,60 | 97,67 | -0,37% | 97,48 | 99,29 | 98,01 | 97,66 | 97,67 | 15.136 | 62.996.679.300 |
| 22/11/2024 | 97,30 | 98,03 | +1,27% | 96,67 | 98,03 | 97,11 | 97,98 | 98,07 | 12.020 | 52.770.835.400 |
| 21/11/2024 | 97,14 | 96,80 | -1,33% | 95,71 | 98,33 | 96,52 | 96,50 | 96,80 | 17.781 | 36.609.443.500 |
| 19/11/2024 | 95,97 | 98,10 | +2,23% | 95,84 | 98,49 | 97,89 | 98,10 | 98,14 | 19.593 | 34.697.578.000 |
| 18/11/2024 | 95,62 | 95,96 | -0,36% | 95,22 | 96,53 | 95,74 | 95,93 | 96,01 | 19.351 | 34.375.968.500 |
| 14/11/2024 | 94,53 | 96,31 | +1,92% | 94,23 | 97,09 | 96,37 | 96,30 | 96,31 | 18.422 | 31.181.749.900 |
| 13/11/2024 | 95,90 | 94,50 | -1,10% | 93,88 | 96,35 | 94,68 | 94,48 | 94,51 | 19.420 | 46.204.194.900 |
| 12/11/2024 | 92,80 | 95,55 | +3,79% | 92,13 | 96,08 | 94,79 | 95,55 | 95,57 | 31.114 | 58.641.063.000 |
| 11/11/2024 | 89,55 | 92,06 | +3,01% | 89,34 | 92,30 | 91,46 | 92,06 | 92,08 | 15.080 | 31.534.344.000 |