Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SBSP3 - SABESP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 26,13 | 26,53 | +1,07% | 25,78 | 26,81 | 26,48 | 26,52 | 26,53 | 30.387 | 66.790.976.500 |
| 3/9/2026 | 26,59 | 26,25 | +0,38% | 26,03 | 26,69 | 26,26 | 26,22 | 26,26 | 53.040 | 50.272.371.800 |
| 2/9/2026 | 25,35 | 26,15 | +4,18% | 25,26 | 26,37 | 26,04 | 26,13 | 26,15 | 83.038 | 90.023.314.400 |
| 1/9/2026 | 25,58 | 25,10 | -0,71% | 25,10 | 25,83 | 25,44 | 25,10 | 25,18 | 46.316 | 58.957.262.200 |
| 31/8/2026 | 25,50 | 25,28 | +0,16% | 25,11 | 25,63 | 25,25 | 25,28 | 25,29 | 26.920 | 41.576.501.800 |
| 28/8/2026 | 25,35 | 25,24 | +0,64% | 24,76 | 25,39 | 25,02 | 25,20 | 25,24 | 41.273 | 72.032.358.300 |
| 27/8/2026 | 24,90 | 25,08 | +0,08% | 24,77 | 25,28 | 25,08 | 25,06 | 25,09 | 34.122 | 36.471.975.300 |
| 26/8/2026 | 24,86 | 25,06 | +1,50% | 24,71 | 25,55 | 25,20 | 25,04 | 25,06 | 58.585 | 63.568.362.600 |
| 25/8/2026 | 23,91 | 24,69 | +3,48% | 23,76 | 24,76 | 24,17 | 24,65 | 24,70 | 47.472 | 65.824.945.000 |
| 24/8/2026 | 23,55 | 23,86 | +0,46% | 23,32 | 24,12 | 23,87 | 23,86 | 23,87 | 41.183 | 87.898.740.600 |
| 21/8/2026 | 23,51 | 23,75 | +1,89% | 23,24 | 23,93 | 23,71 | 23,74 | 23,79 | 48.754 | 67.139.025.100 |
| 20/8/2026 | 23,62 | 23,31 | -2,39% | 23,17 | 23,90 | 23,48 | 23,30 | 23,32 | 38.941 | 63.567.643.800 |
| 19/8/2026 | 24,10 | 23,88 | +0,97% | 23,64 | 24,19 | 23,86 | 23,86 | 23,88 | 36.377 | 34.001.155.900 |
| 18/8/2026 | 23,77 | 23,65 | -0,63% | 23,50 | 23,85 | 23,65 | 23,65 | 23,68 | 31.962 | 28.681.187.500 |
| 17/8/2026 | 23,80 | 23,80 | +0,04% | 23,66 | 24,27 | 23,85 | 23,79 | 23,80 | 48.156 | 53.291.511.100 |
| 14/8/2026 | 24,22 | 23,79 | -2,02% | 23,39 | 24,38 | 23,70 | 23,78 | 23,79 | 64.659 | 153.865.580.300 |
| 13/8/2026 | 25,55 | 24,28 | -7,04% | 23,90 | 25,81 | 24,45 | 24,27 | 24,28 | 32.185 | 189.586.231.300 |
| 12/8/2026 | 26,01 | 26,12 | +0,50% | 25,78 | 26,39 | 26,09 | 26,10 | 26,13 | 36.977 | 39.769.508.700 |
| 11/8/2026 | 26,52 | 25,99 | -2,11% | 25,83 | 26,65 | 26,09 | 25,97 | 26,03 | 25.384 | 39.209.968.800 |
| 10/8/2026 | 26,79 | 26,55 | -1,26% | 26,37 | 26,88 | 26,51 | 26,54 | 26,56 | 21.326 | 26.463.113.800 |
| 7/8/2026 | 27,27 | 26,89 | -1,83% | 26,80 | 27,68 | 27,11 | 26,88 | 26,90 | 19.183 | 30.636.513.900 |
| 6/8/2026 | 27,55 | 27,39 | -1,15% | 27,25 | 27,77 | 27,46 | 27,37 | 27,40 | 18.185 | 20.589.243.800 |
| 5/8/2026 | 28,19 | 27,71 | -1,07% | 27,71 | 28,73 | 28,10 | 27,71 | 27,75 | 33.416 | 37.361.603.200 |
| 4/8/2026 | 28,09 | 28,01 | +1,60% | 27,53 | 28,20 | 27,89 | 27,95 | 28,01 | 48.102 | 38.591.187.100 |
| 3/8/2026 | 28,04 | 27,57 | -0,47% | 27,08 | 28,15 | 27,36 | 27,56 | 27,59 | 23.243 | 26.154.874.400 |
| 31/7/2026 | 27,68 | 27,70 | +1,06% | 27,53 | 27,83 | 27,69 | 27,64 | 27,70 | 25.933 | 36.629.130.300 |
| 30/7/2026 | 26,80 | 27,41 | +3,01% | 26,74 | 27,57 | 27,24 | 27,39 | 27,41 | 28.728 | 40.987.391.400 |
| 29/7/2026 | 28,27 | 26,61 | -5,87% | 26,61 | 28,29 | 27,08 | 26,60 | 26,63 | 48.103 | 81.937.576.100 |
| 28/7/2026 | 29,56 | 28,27 | -2,08% | 28,06 | 29,67 | 28,61 | 28,26 | 28,27 | 39.854 | 42.811.106.600 |
| 27/7/2026 | 28,53 | 28,87 | +1,73% | 28,51 | 28,98 | 28,74 | 28,85 | 28,93 | 22.970 | 20.622.424.200 |
| 24/7/2026 | 28,71 | 28,38 | -2,14% | 28,30 | 28,75 | 28,44 | 28,36 | 28,46 | 20.753 | 26.462.603.200 |
| 23/7/2026 | 29,01 | 29,00 | -0,99% | 28,52 | 29,11 | 28,82 | 28,98 | 29,08 | 33.181 | 105.025.141.900 |
| 22/7/2026 | 28,86 | 29,29 | +2,41% | 28,54 | 29,47 | 29,20 | 29,27 | 29,30 | 26.797 | 40.310.116.800 |
| 21/7/2026 | 28,90 | 28,60 | -1,31% | 28,28 | 29,04 | 28,58 | 28,58 | 28,64 | 17.426 | 20.599.231.600 |
| 20/7/2026 | 29,22 | 28,98 | -0,82% | 28,98 | 29,42 | 29,10 | 28,97 | 29,01 | 16.144 | 19.927.754.300 |
| 17/7/2026 | 29,22 | 29,22 | -0,27% | 29,09 | 29,63 | 29,32 | 29,21 | 29,24 | 20.677 | 37.518.824.500 |
| 16/7/2026 | 30,15 | 29,30 | -2,27% | 29,24 | 30,15 | 29,49 | 29,28 | 29,30 | 25.646 | 28.527.139.200 |
| 15/7/2026 | 30,21 | 29,98 | -1,19% | 29,91 | 30,35 | 30,05 | 29,98 | 30,00 | 20.299 | 26.421.238.800 |
| 14/7/2026 | 30,51 | 30,34 | -0,10% | 30,22 | 30,61 | 30,38 | 30,30 | 30,39 | 20.497 | 19.066.903.200 |
| 13/7/2026 | 31,11 | 30,37 | -2,38% | 30,22 | 31,18 | 30,45 | 30,35 | 30,37 | 13.156 | 18.387.423.400 |
| 10/7/2026 | 30,88 | 31,11 | +3,70% | 30,64 | 31,11 | 30,96 | 31,00 | 31,12 | 30.498 | 41.571.316.300 |
| 9/7/2026 | 29,41 | 30,00 | +2,56% | 29,26 | 30,13 | 29,89 | 29,99 | 30,00 | 33.365 | 38.398.883.600 |
| 8/7/2026 | 29,24 | 29,25 | -0,75% | 29,15 | 29,47 | 29,25 | 29,20 | 29,29 | 18.900 | 16.935.262.200 |
| 7/7/2026 | 29,88 | 29,47 | -0,81% | 29,05 | 29,95 | 29,41 | 29,46 | 29,47 | 23.756 | 30.349.358.100 |
| 6/7/2026 | 30,00 | 29,71 | -2,17% | 29,67 | 30,28 | 29,83 | 29,71 | 29,75 | 18.078 | 20.712.041.000 |
| 3/7/2026 | 30,19 | 30,37 | +1,54% | 30,08 | 30,65 | 30,44 | 30,36 | 30,38 | 24.469 | 31.839.208.100 |
| 2/7/2026 | 30,06 | 29,91 | +0,20% | 29,71 | 30,27 | 29,95 | 29,90 | 29,91 | 28.543 | 27.228.037.800 |
| 1/7/2026 | 29,10 | 29,85 | +0,71% | 28,97 | 29,88 | 29,61 | 29,82 | 29,85 | 30.481 | 40.054.104.100 |
| 30/6/2026 | 29,25 | 29,64 | -0,03% | 29,09 | 30,00 | 29,65 | 29,62 | 29,65 | 40.635 | 78.282.179.300 |
| 29/6/2026 | 29,70 | 29,65 | +0,17% | 29,34 | 29,93 | 29,68 | 29,65 | 29,67 | 22.188 | 32.278.041.600 |
| 26/6/2026 | 28,90 | 29,60 | +2,42% | 28,90 | 29,82 | 29,53 | 29,60 | 29,62 | 36.777 | 54.069.535.900 |
| 25/6/2026 | 28,57 | 28,90 | +1,51% | 28,57 | 29,33 | 28,98 | 28,89 | 28,90 | 39.390 | 45.935.848.500 |
| 24/6/2026 | 28,11 | 28,47 | +1,10% | 28,05 | 28,73 | 28,36 | 28,47 | 28,49 | 29.758 | 48.223.780.700 |
| 23/6/2026 | 27,57 | 28,16 | +0,90% | 27,55 | 28,42 | 28,14 | 28,15 | 28,20 | 28.519 | 37.230.720.600 |
| 22/6/2026 | 27,07 | 27,91 | +3,52% | 27,06 | 28,05 | 27,78 | 27,85 | 27,91 | 42.524 | 52.981.497.400 |
| 19/6/2026 | 26,97 | 26,96 | +0,22% | 26,85 | 27,23 | 27,00 | 26,95 | 26,97 | 23.858 | 44.659.283.400 |
| 18/6/2026 | 27,34 | 26,90 | -2,04% | 26,81 | 27,63 | 27,01 | 26,89 | 26,90 | 24.497 | 39.825.315.800 |
| 17/6/2026 | 27,67 | 27,46 | -1,22% | 27,28 | 28,21 | 27,64 | 27,41 | 27,46 | 30.578 | 35.422.333.500 |
| 16/6/2026 | 28,33 | 27,80 | -0,25% | 27,80 | 28,49 | 28,07 | 27,80 | 27,84 | 41.300 | 47.799.253.700 |
| 15/6/2026 | 27,97 | 27,87 | +1,20% | 27,77 | 28,45 | 28,01 | 27,85 | 27,87 | 44.714 | 49.422.624.000 |
| 12/6/2026 | 27,55 | 27,54 | -1,11% | 27,54 | 28,14 | 27,75 | 27,54 | 27,60 | 29.572 | 30.620.836.500 |
| 11/6/2026 | 27,36 | 27,85 | +1,20% | 27,26 | 28,05 | 27,68 | 27,85 | 27,86 | 22.662 | 37.536.969.200 |
| 10/6/2026 | 27,60 | 27,52 | -0,61% | 27,49 | 28,12 | 27,70 | 27,51 | 27,52 | 26.944 | 40.017.418.500 |
| 9/6/2026 | 27,70 | 27,69 | +1,54% | 27,34 | 27,92 | 27,64 | 27,68 | 27,69 | 25.141 | 40.573.101.800 |
| 8/6/2026 | 27,47 | 27,27 | -0,26% | 27,13 | 27,67 | 27,30 | 27,27 | 27,32 | 23.710 | 36.903.605.800 |
| 5/6/2026 | 27,01 | 27,34 | +0,40% | 26,71 | 27,68 | 27,42 | 27,34 | 27,38 | 39.984 | 46.261.643.400 |
| 3/6/2026 | 27,17 | 27,23 | -1,66% | 27,02 | 27,93 | 27,31 | 27,23 | 27,24 | 49.300 | 67.991.557.000 |
| 2/6/2026 | 27,52 | 27,69 | +1,50% | 27,39 | 27,95 | 27,72 | 27,69 | 27,71 | 37.117 | 39.251.477.500 |
| 1/6/2026 | 27,96 | 27,28 | -2,40% | 27,28 | 28,03 | 27,47 | 27,27 | 27,30 | 21.424 | 28.433.156.600 |
| 29/5/2026 | 28,12 | 27,95 | -0,75% | 27,52 | 28,45 | 27,86 | 27,95 | 28,00 | 36.892 | 78.806.587.900 |
| 28/5/2026 | 28,55 | 28,16 | -1,40% | 28,16 | 28,93 | 28,44 | 28,16 | 28,17 | 30.132 | 43.498.099.800 |
| 27/5/2026 | 29,13 | 28,56 | -0,73% | 28,52 | 29,18 | 28,72 | 28,54 | 28,58 | 29.945 | 33.764.897.400 |
| 26/5/2026 | 29,00 | 28,77 | -1,13% | 28,44 | 29,06 | 28,73 | 28,76 | 28,79 | 30.068 | 46.181.656.700 |
| 25/5/2026 | 28,86 | 29,10 | +2,25% | 28,59 | 29,10 | 28,98 | 29,09 | 29,12 | 21.985 | 22.098.077.000 |
| 22/5/2026 | 28,30 | 28,46 | -0,56% | 27,97 | 28,54 | 28,33 | 28,45 | 28,48 | 37.866 | 31.265.958.000 |
| 21/5/2026 | 28,82 | 28,62 | -1,82% | 28,39 | 29,01 | 28,60 | 28,60 | 28,62 | 30.860 | 33.817.181.800 |
| 20/5/2026 | 28,72 | 29,15 | +2,14% | 28,37 | 29,44 | 29,14 | 29,14 | 29,19 | 37.940 | 58.776.254.200 |
| 19/5/2026 | 28,60 | 28,54 | -2,13% | 28,46 | 29,15 | 28,71 | 28,54 | 28,70 | 30.958 | 35.288.298.500 |
| 18/5/2026 | 28,99 | 29,16 | +0,45% | 28,84 | 29,38 | 29,18 | 29,15 | 29,17 | 23.682 | 27.109.233.200 |
| 15/5/2026 | 28,98 | 29,03 | -1,66% | 28,70 | 29,24 | 29,02 | 29,03 | 29,08 | 39.631 | 45.735.373.100 |
| 14/5/2026 | 29,10 | 29,52 | +1,44% | 29,10 | 29,77 | 29,55 | 29,48 | 29,55 | 32.358 | 39.699.616.300 |
| 13/5/2026 | 29,75 | 29,10 | -1,52% | 29,06 | 29,84 | 29,40 | 29,10 | 29,19 | 58.198 | 98.279.257.900 |
| 12/5/2026 | 30,32 | 29,55 | -2,86% | 29,44 | 30,39 | 29,70 | 29,55 | 29,56 | 41.664 | 47.330.393.000 |
| 11/5/2026 | 30,74 | 30,42 | -2,28% | 30,36 | 31,13 | 30,62 | 30,42 | 30,44 | 30.844 | 38.118.359.500 |
| 8/5/2026 | 32,04 | 31,13 | -1,67% | 30,97 | 32,15 | 31,28 | 31,13 | 31,21 | 42.482 | 42.407.194.100 |
| 7/5/2026 | 32,36 | 31,66 | -3,68% | 31,56 | 32,83 | 31,85 | 31,65 | 31,70 | 37.653 | 46.004.167.500 |
| 6/5/2026 | 33,54 | 32,87 | -1,26% | 32,32 | 33,70 | 32,76 | 32,81 | 32,89 | 30.708 | 54.723.686.100 |
| 5/5/2026 | 32,53 | 33,29 | +1,37% | 32,35 | 33,37 | 33,10 | 33,24 | 33,29 | 31.363 | 40.245.372.100 |
| 4/5/2026 | 33,18 | 32,84 | -0,94% | 32,67 | 33,64 | 33,00 | 32,80 | 32,86 | 33.404 | 49.211.023.400 |
| 30/4/2026 | 33,22 | 33,15 | +0,48% | 33,02 | 33,62 | 33,22 | 33,14 | 33,20 | 27.621 | 41.425.533.400 |
| 29/4/2026 | 33,40 | 32,99 | -80,25% | 32,80 | 33,89 | 33,17 | 32,99 | 33,00 | 24.324 | 31.461.761.400 |
| 28/4/2026 | 168,33 | 167,00 | -1,68% | 164,79 | 168,33 | 166,29 | 166,49 | 167,08 | 12.315 | 40.971.100.900 |
| 27/4/2026 | 172,00 | 169,86 | -1,42% | 169,62 | 172,70 | 170,76 | 169,84 | 169,93 | 11.561 | 32.274.156.600 |
| 24/4/2026 | 173,24 | 172,31 | +0,13% | 171,91 | 174,98 | 172,60 | 172,24 | 172,34 | 14.322 | 131.646.732.100 |
| 23/4/2026 | 171,82 | 172,09 | -0,46% | 171,82 | 176,59 | 173,73 | 172,09 | 172,24 | 15.400 | 52.567.390.200 |
| 22/4/2026 | 175,00 | 172,88 | -1,80% | 172,32 | 175,92 | 173,46 | 172,87 | 173,30 | 17.605 | 63.289.828.600 |
| 20/4/2026 | 169,38 | 176,04 | +4,36% | 168,24 | 176,49 | 174,70 | 176,00 | 176,09 | 22.826 | 78.579.127.100 |
| 17/4/2026 | 170,31 | 168,68 | +0,46% | 168,05 | 171,45 | 168,75 | 168,68 | 169,13 | 20.432 | 205.562.810.700 |
| 16/4/2026 | 170,64 | 167,90 | -1,52% | 167,06 | 170,78 | 168,08 | 167,83 | 167,93 | 14.102 | 52.981.441.000 |
| 15/4/2026 | 168,80 | 170,49 | +0,90% | 167,35 | 170,72 | 169,47 | 170,35 | 170,49 | 18.616 | 85.246.811.600 |
| 14/4/2026 | 168,65 | 168,97 | +0,29% | 168,63 | 170,87 | 169,84 | 168,90 | 169,03 | 16.222 | 63.238.367.700 |
| 13/4/2026 | 169,70 | 168,48 | -1,18% | 167,00 | 169,81 | 168,73 | 168,24 | 168,90 | 23.116 | 87.010.724.800 |
| 10/4/2026 | 168,00 | 170,50 | +2,46% | 165,81 | 171,73 | 170,28 | 170,50 | 170,52 | 23.284 | 71.719.485.900 |
| 9/4/2026 | 162,00 | 166,40 | +3,30% | 161,39 | 167,84 | 166,27 | 166,21 | 166,42 | 19.180 | 53.168.298.400 |
| 8/4/2026 | 158,58 | 161,08 | +2,76% | 158,58 | 162,69 | 161,38 | 161,07 | 161,54 | 20.086 | 54.241.441.700 |
| 7/4/2026 | 155,50 | 156,75 | +0,47% | 154,05 | 157,22 | 155,98 | 156,75 | 156,79 | 11.394 | 28.838.808.900 |
| 6/4/2026 | 158,38 | 156,02 | -1,00% | 155,40 | 158,39 | 156,40 | 156,01 | 156,20 | 9.841 | 25.676.435.900 |
| 2/4/2026 | 152,40 | 157,60 | +0,94% | 152,40 | 158,02 | 156,42 | 157,01 | 157,60 | 11.586 | 34.919.155.000 |
| 1/4/2026 | 159,90 | 156,13 | -1,33% | 155,30 | 159,90 | 156,74 | 155,97 | 156,16 | 19.780 | 59.636.629.000 |
| 31/3/2026 | 156,75 | 158,24 | +2,69% | 155,02 | 159,95 | 157,71 | 158,23 | 158,28 | 17.887 | 63.172.349.800 |
| 30/3/2026 | 152,52 | 154,10 | +1,97% | 151,90 | 155,29 | 154,31 | 154,10 | 154,31 | 17.627 | 49.622.368.000 |
| 27/3/2026 | 151,85 | 151,12 | -1,13% | 150,28 | 153,27 | 151,51 | 151,12 | 151,18 | 13.772 | 35.818.450.400 |
| 26/3/2026 | 154,46 | 152,84 | -2,23% | 152,00 | 155,98 | 153,81 | 152,84 | 152,87 | 14.519 | 35.966.094.400 |
| 25/3/2026 | 155,00 | 156,33 | +2,37% | 153,86 | 156,92 | 155,89 | 156,26 | 156,35 | 14.686 | 37.516.749.000 |
| 24/3/2026 | 152,07 | 152,71 | +0,11% | 149,90 | 153,59 | 152,01 | 152,58 | 152,75 | 12.849 | 34.530.959.300 |
| 23/3/2026 | 150,89 | 152,54 | +2,72% | 150,88 | 154,78 | 153,29 | 152,52 | 153,00 | 17.893 | 43.599.219.600 |
| 20/3/2026 | 150,48 | 148,50 | -2,83% | 147,12 | 151,92 | 149,05 | 147,50 | 148,52 | 12.291 | 88.421.107.900 |
| 19/3/2026 | 145,45 | 152,82 | +3,78% | 144,11 | 152,82 | 150,59 | 152,65 | 152,82 | 13.781 | 40.264.912.500 |
| 18/3/2026 | 148,60 | 147,25 | -1,51% | 147,25 | 149,67 | 148,31 | 147,21 | 147,76 | 18.377 | 68.168.768.200 |
| 17/3/2026 | 146,56 | 149,50 | +2,66% | 145,62 | 151,00 | 149,35 | 149,40 | 150,02 | 24.180 | 75.340.386.300 |
| 16/3/2026 | 146,62 | 145,62 | +0,33% | 144,60 | 147,84 | 145,71 | 145,50 | 145,63 | 12.259 | 28.980.703.900 |
| 13/3/2026 | 145,92 | 145,14 | +0,62% | 143,87 | 147,48 | 145,21 | 145,00 | 145,14 | 19.053 | 55.172.452.300 |
| 12/3/2026 | 143,55 | 144,24 | -2,42% | 143,48 | 146,04 | 144,45 | 144,20 | 144,61 | 18.752 | 44.754.229.100 |
| 11/3/2026 | 146,10 | 147,81 | -0,20% | 145,78 | 149,79 | 147,81 | 147,81 | 148,00 | 11.867 | 26.580.638.900 |
| 10/3/2026 | 147,91 | 148,11 | +1,45% | 145,57 | 149,87 | 148,12 | 148,00 | 148,11 | 13.426 | 32.825.141.900 |
| 9/3/2026 | 144,80 | 146,00 | +0,86% | 141,39 | 146,96 | 144,11 | 145,92 | 146,01 | 18.435 | 43.350.080.400 |
| 6/3/2026 | 146,14 | 144,76 | -0,96% | 143,26 | 146,75 | 144,86 | 145,47 | 145,75 | 16.400 | 40.470.593.700 |
| 5/3/2026 | 149,42 | 146,16 | -3,45% | 145,34 | 150,77 | 147,08 | 146,16 | 146,52 | 12.104 | 30.966.682.400 |