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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 135,00 | 136,85 | +1,74% | 134,72 | 137,34 | 136,46 | 136,62 | 136,87 | 12.107 | 29.969.492.600 |
| 11/12/2025 | 134,85 | 134,51 | -0,37% | 133,80 | 136,04 | 134,76 | 134,44 | 134,57 | 14.153 | 32.007.441.400 |
| 10/12/2025 | 136,35 | 135,01 | -0,98% | 133,80 | 137,24 | 134,77 | 134,60 | 135,05 | 15.926 | 39.351.904.800 |
| 9/12/2025 | 135,79 | 136,34 | -0,62% | 133,66 | 137,64 | 136,25 | 136,34 | 136,72 | 13.821 | 31.775.695.600 |
| 8/12/2025 | 138,50 | 137,19 | -0,17% | 135,12 | 138,96 | 136,89 | 137,00 | 137,19 | 18.361 | 44.810.992.000 |
| 5/12/2025 | 143,60 | 137,42 | -4,20% | 136,31 | 145,50 | 140,63 | 137,20 | 137,43 | 28.565 | 82.109.718.200 |
| 4/12/2025 | 142,29 | 143,45 | +1,18% | 141,93 | 143,70 | 142,78 | 143,38 | 143,60 | 11.691 | 31.634.382.500 |
| 3/12/2025 | 143,95 | 141,78 | -1,46% | 141,19 | 144,36 | 142,18 | 141,75 | 141,90 | 14.138 | 39.613.592.700 |
| 2/12/2025 | 140,20 | 143,88 | +2,97% | 139,80 | 144,68 | 142,47 | 143,88 | 143,95 | 25.429 | 102.366.289.200 |
| 1/12/2025 | 140,48 | 139,73 | -0,89% | 139,31 | 141,27 | 140,40 | 139,64 | 139,73 | 10.295 | 38.213.345.600 |
| 28/11/2025 | 142,52 | 140,99 | -0,61% | 139,54 | 142,52 | 140,82 | 140,98 | 141,34 | 11.691 | 29.390.829.800 |
| 27/11/2025 | 141,67 | 141,85 | +0,26% | 141,33 | 142,60 | 141,86 | 141,79 | 141,85 | 6.274 | 17.436.200.900 |
| 26/11/2025 | 141,17 | 141,48 | +0,60% | 140,87 | 142,94 | 141,85 | 141,44 | 141,60 | 9.992 | 36.723.747.800 |
| 25/11/2025 | 141,70 | 140,64 | +0,01% | 139,35 | 142,32 | 140,45 | 140,00 | 140,64 | 13.557 | 28.315.137.600 |
| 24/11/2025 | 137,07 | 140,62 | +2,58% | 136,88 | 140,62 | 139,64 | 140,48 | 140,62 | 15.434 | 58.737.902.000 |
| 21/11/2025 | 137,01 | 137,08 | +0,30% | 135,70 | 137,77 | 136,99 | 137,05 | 137,56 | 15.001 | 37.640.053.300 |
| 19/11/2025 | 135,46 | 136,67 | +0,43% | 135,18 | 137,89 | 136,81 | 136,67 | 136,82 | 17.860 | 39.162.618.000 |
| 18/11/2025 | 139,10 | 136,08 | -2,17% | 135,95 | 139,68 | 136,98 | 136,03 | 136,75 | 17.162 | 45.100.749.400 |
| 17/11/2025 | 143,10 | 139,10 | -2,80% | 138,86 | 143,29 | 140,66 | 139,10 | 139,14 | 19.094 | 58.676.995.400 |
| 14/11/2025 | 140,75 | 143,10 | +1,67% | 140,75 | 143,62 | 142,82 | 143,10 | 143,11 | 20.659 | 67.505.364.700 |
| 13/11/2025 | 141,14 | 140,75 | -0,47% | 139,30 | 143,25 | 140,75 | 140,68 | 140,75 | 23.931 | 83.819.839.800 |
| 12/11/2025 | 138,00 | 141,41 | +2,72% | 136,99 | 141,41 | 139,98 | 141,40 | 141,55 | 22.303 | 58.219.115.200 |
| 11/11/2025 | 135,70 | 137,66 | +0,48% | 134,12 | 139,23 | 137,63 | 137,63 | 137,66 | 37.643 | 112.290.408.600 |
| 10/11/2025 | 138,28 | 137,00 | -0,08% | 136,01 | 138,55 | 137,11 | 137,00 | 137,03 | 12.436 | 31.249.982.800 |
| 7/11/2025 | 136,09 | 137,11 | +0,51% | 135,44 | 137,21 | 136,43 | 137,00 | 137,17 | 11.408 | 28.321.028.600 |
| 6/11/2025 | 137,19 | 136,42 | +0,12% | 136,12 | 138,43 | 137,01 | 136,42 | 136,92 | 15.563 | 49.836.123.400 |
| 5/11/2025 | 133,53 | 136,26 | +1,98% | 133,00 | 137,04 | 135,95 | 136,25 | 136,26 | 18.391 | 42.224.028.400 |
| 4/11/2025 | 133,27 | 133,61 | +0,23% | 132,52 | 134,41 | 133,60 | 133,61 | 133,90 | 8.689 | 23.249.314.200 |
| 3/11/2025 | 133,28 | 133,30 | +1,12% | 131,76 | 133,44 | 132,81 | 133,30 | 133,31 | 11.764 | 26.796.922.100 |
| 31/10/2025 | 132,79 | 131,83 | -0,03% | 130,91 | 132,91 | 131,78 | 131,82 | 132,11 | 9.483 | 23.785.273.900 |
| 30/10/2025 | 130,90 | 131,87 | +0,47% | 130,43 | 132,90 | 132,13 | 131,80 | 131,89 | 10.438 | 24.819.515.100 |
| 29/10/2025 | 131,99 | 131,25 | -0,45% | 131,18 | 132,74 | 131,87 | 131,25 | 131,58 | 8.804 | 18.532.780.500 |
| 28/10/2025 | 132,04 | 131,84 | -0,15% | 130,87 | 132,40 | 131,55 | 131,82 | 131,84 | 10.104 | 24.333.505.700 |
| 27/10/2025 | 133,80 | 132,04 | -0,80% | 130,87 | 135,40 | 132,51 | 132,03 | 132,13 | 12.007 | 28.590.420.300 |
| 24/10/2025 | 131,21 | 133,11 | +1,88% | 130,48 | 133,68 | 133,01 | 132,99 | 133,14 | 12.825 | 35.830.753.000 |
| 23/10/2025 | 130,70 | 130,65 | +0,42% | 130,07 | 131,65 | 130,56 | 130,62 | 130,65 | 9.294 | 25.991.241.600 |
| 22/10/2025 | 131,49 | 130,10 | -0,10% | 129,86 | 131,80 | 130,68 | 130,10 | 130,15 | 12.740 | 32.693.971.200 |
| 21/10/2025 | 129,93 | 130,23 | -0,05% | 129,56 | 131,50 | 130,39 | 129,81 | 130,23 | 10.011 | 31.124.849.500 |
| 20/10/2025 | 129,74 | 130,29 | +1,09% | 129,37 | 131,12 | 130,30 | 130,11 | 130,29 | 7.834 | 25.228.609.600 |
| 17/10/2025 | 128,36 | 128,89 | -0,09% | 128,36 | 130,06 | 129,03 | 128,87 | 128,94 | 8.050 | 49.252.972.600 |
| 16/10/2025 | 125,52 | 129,00 | +1,89% | 125,18 | 129,37 | 128,24 | 129,00 | 129,08 | 15.845 | 44.587.672.800 |
| 15/10/2025 | 123,93 | 126,61 | +1,43% | 123,04 | 126,64 | 125,74 | 126,51 | 126,62 | 16.537 | 58.894.431.100 |
| 14/10/2025 | 123,04 | 124,83 | +1,05% | 122,99 | 125,84 | 125,18 | 124,78 | 124,95 | 13.351 | 33.955.415.200 |
| 13/10/2025 | 123,00 | 123,53 | +1,08% | 122,63 | 123,87 | 123,51 | 123,53 | 123,61 | 12.361 | 39.321.487.500 |
| 10/10/2025 | 123,71 | 122,21 | -0,90% | 121,75 | 124,43 | 122,57 | 122,18 | 122,21 | 13.678 | 43.243.338.800 |
| 9/10/2025 | 124,49 | 123,32 | -0,44% | 122,32 | 124,79 | 122,87 | 123,25 | 123,37 | 10.634 | 27.461.887.600 |
| 8/10/2025 | 125,57 | 123,86 | -0,76% | 122,99 | 125,96 | 124,01 | 123,74 | 123,86 | 11.710 | 23.118.975.400 |
| 7/10/2025 | 126,50 | 124,81 | -1,99% | 123,94 | 127,47 | 124,64 | 124,81 | 124,86 | 11.499 | 26.239.831.300 |
| 6/10/2025 | 128,98 | 127,34 | -0,19% | 126,48 | 128,98 | 127,24 | 127,30 | 127,45 | 6.698 | 20.263.776.600 |
| 3/10/2025 | 127,51 | 127,58 | +0,24% | 126,82 | 128,20 | 127,42 | 127,52 | 127,61 | 9.566 | 26.761.216.500 |
| 2/10/2025 | 130,85 | 127,27 | -2,96% | 127,27 | 131,10 | 128,62 | 127,25 | 127,70 | 12.805 | 39.312.217.000 |
| 1/10/2025 | 132,47 | 131,15 | -0,77% | 130,15 | 133,20 | 130,99 | 131,01 | 131,15 | 15.136 | 47.460.592.100 |
| 30/9/2025 | 130,90 | 132,17 | +1,30% | 130,76 | 132,39 | 131,85 | 132,10 | 132,25 | 12.129 | 32.518.245.500 |
| 29/9/2025 | 127,73 | 130,47 | +1,62% | 127,73 | 130,47 | 129,72 | 130,36 | 130,47 | 11.847 | 40.717.110.700 |
| 26/9/2025 | 130,00 | 128,39 | -0,67% | 127,92 | 130,18 | 128,50 | 128,37 | 128,52 | 8.751 | 28.198.954.100 |
| 25/9/2025 | 130,56 | 129,26 | -1,42% | 129,05 | 131,09 | 129,57 | 129,21 | 129,29 | 12.532 | 41.986.257.000 |
| 24/9/2025 | 132,63 | 131,12 | -0,80% | 130,25 | 132,66 | 130,99 | 130,87 | 131,13 | 9.990 | 27.048.695.600 |
| 23/9/2025 | 129,79 | 132,18 | +2,02% | 129,58 | 132,18 | 131,22 | 132,05 | 132,20 | 11.515 | 36.102.990.600 |
| 22/9/2025 | 131,13 | 129,56 | -1,45% | 128,00 | 131,56 | 129,13 | 129,56 | 129,57 | 16.580 | 47.380.210.300 |
| 19/9/2025 | 129,81 | 131,47 | +1,62% | 129,57 | 132,56 | 131,35 | 131,40 | 131,50 | 13.615 | 61.211.127.100 |
| 18/9/2025 | 127,26 | 129,37 | +1,72% | 126,95 | 130,45 | 128,45 | 129,34 | 129,40 | 18.290 | 151.261.864.800 |
| 17/9/2025 | 126,50 | 127,18 | +0,54% | 126,06 | 127,83 | 127,13 | 126,99 | 127,18 | 14.451 | 56.049.208.500 |
| 16/9/2025 | 127,50 | 126,50 | -0,44% | 125,40 | 128,00 | 126,18 | 126,50 | 126,56 | 10.048 | 26.691.529.500 |
| 15/9/2025 | 126,55 | 127,06 | +1,30% | 126,11 | 127,70 | 127,20 | 127,06 | 127,28 | 9.503 | 23.720.428.200 |
| 12/9/2025 | 124,90 | 125,43 | -0,77% | 123,57 | 125,82 | 125,20 | 125,43 | 125,50 | 7.493 | 22.266.950.500 |
| 11/9/2025 | 125,17 | 126,40 | +1,23% | 124,87 | 127,20 | 126,41 | 126,40 | 126,41 | 13.256 | 28.960.213.600 |
| 10/9/2025 | 124,00 | 124,87 | +0,87% | 123,48 | 125,53 | 124,75 | 124,82 | 124,90 | 9.265 | 23.396.625.100 |
| 9/9/2025 | 125,43 | 123,79 | -0,99% | 123,79 | 126,87 | 125,09 | 123,79 | 123,90 | 13.191 | 31.155.048.300 |
| 8/9/2025 | 125,19 | 125,03 | +0,13% | 123,90 | 125,67 | 124,79 | 125,00 | 125,09 | 11.540 | 30.211.954.000 |
| 5/9/2025 | 122,49 | 124,87 | +2,70% | 122,31 | 125,49 | 124,73 | 124,78 | 124,88 | 12.093 | 31.956.476.300 |
| 4/9/2025 | 120,73 | 121,59 | +0,69% | 120,45 | 122,32 | 121,39 | 121,59 | 121,91 | 11.418 | 46.151.877.200 |
| 3/9/2025 | 120,61 | 120,76 | +0,02% | 120,12 | 121,03 | 120,62 | 120,76 | 120,80 | 12.260 | 30.698.461.700 |
| 2/9/2025 | 120,99 | 120,73 | -0,72% | 120,11 | 122,00 | 120,86 | 120,62 | 120,73 | 14.090 | 31.348.382.200 |
| 1/9/2025 | 121,27 | 121,61 | -0,72% | 120,77 | 122,65 | 121,66 | 121,60 | 121,62 | 8.744 | 18.993.278.100 |
| 29/8/2025 | 122,70 | 122,49 | +1,12% | 121,67 | 123,42 | 122,55 | 122,47 | 122,55 | 15.743 | 62.137.411.300 |
| 28/8/2025 | 121,88 | 121,13 | +0,87% | 120,51 | 122,82 | 121,40 | 121,12 | 121,17 | 13.518 | 26.333.405.800 |
| 27/8/2025 | 118,10 | 120,09 | +2,61% | 117,55 | 120,19 | 119,23 | 120,09 | 120,11 | 11.736 | 24.028.487.000 |
| 26/8/2025 | 119,27 | 117,04 | -1,96% | 115,53 | 119,34 | 116,85 | 117,00 | 117,16 | 12.296 | 33.409.299.200 |
| 25/8/2025 | 119,99 | 119,38 | +0,38% | 119,38 | 120,78 | 119,76 | 119,34 | 119,50 | 7.867 | 16.394.437.900 |
| 22/8/2025 | 116,91 | 118,93 | +2,01% | 116,26 | 119,44 | 118,46 | 118,91 | 118,93 | 12.242 | 24.860.651.900 |
| 21/8/2025 | 115,60 | 116,59 | +0,87% | 115,39 | 117,91 | 116,96 | 116,58 | 116,72 | 10.572 | 21.371.135.100 |
| 20/8/2025 | 115,63 | 115,58 | +0,30% | 114,62 | 116,09 | 115,44 | 115,56 | 115,60 | 11.392 | 21.474.571.400 |
| 19/8/2025 | 116,00 | 115,23 | -3,52% | 114,90 | 117,26 | 115,71 | 115,21 | 115,26 | 13.433 | 30.762.759.100 |
| 18/8/2025 | 116,68 | 119,43 | +2,56% | 116,41 | 119,76 | 119,05 | 119,43 | 119,46 | 10.627 | 23.003.174.700 |
| 15/8/2025 | 117,77 | 116,45 | -1,10% | 116,06 | 118,30 | 116,64 | 116,45 | 116,50 | 11.674 | 25.822.014.000 |
| 14/8/2025 | 118,26 | 117,74 | -1,72% | 117,61 | 121,20 | 119,21 | 117,65 | 117,74 | 15.656 | 31.748.826.700 |
| 13/8/2025 | 122,39 | 119,80 | -2,40% | 119,80 | 123,37 | 120,83 | 119,80 | 119,93 | 23.770 | 59.126.569.300 |
| 12/8/2025 | 116,26 | 122,74 | +10,61% | 116,00 | 123,66 | 121,32 | 122,64 | 122,74 | 46.061 | 109.588.801.800 |
| 11/8/2025 | 111,05 | 110,97 | -0,56% | 109,07 | 111,19 | 110,38 | 110,82 | 110,97 | 12.871 | 26.936.628.500 |
| 8/8/2025 | 112,00 | 111,59 | +0,09% | 111,00 | 112,98 | 111,69 | 111,40 | 111,59 | 14.387 | 35.977.328.300 |
| 7/8/2025 | 110,01 | 111,49 | +1,93% | 108,95 | 112,25 | 111,33 | 111,48 | 111,52 | 16.586 | 41.116.834.300 |
| 6/8/2025 | 108,41 | 109,38 | +1,65% | 107,57 | 109,50 | 108,80 | 109,26 | 109,40 | 12.918 | 29.735.175.700 |
| 5/8/2025 | 107,96 | 107,60 | -0,90% | 107,03 | 109,20 | 108,00 | 107,59 | 107,64 | 11.823 | 37.919.953.900 |
| 4/8/2025 | 110,00 | 108,58 | -0,27% | 107,58 | 110,37 | 108,42 | 108,54 | 108,58 | 6.710 | 13.707.234.300 |
| 1/8/2025 | 109,71 | 108,87 | +0,52% | 108,14 | 111,30 | 109,07 | 108,50 | 108,89 | 16.262 | 44.012.079.400 |
| 31/7/2025 | 107,76 | 108,31 | -0,60% | 106,55 | 108,57 | 107,83 | 108,30 | 108,31 | 11.349 | 25.181.489.900 |
| 30/7/2025 | 106,92 | 108,96 | +1,92% | 106,40 | 109,99 | 108,04 | 108,78 | 109,00 | 15.120 | 32.903.944.500 |
| 29/7/2025 | 107,69 | 106,91 | -0,03% | 106,30 | 108,27 | 107,35 | 106,89 | 107,05 | 8.048 | 16.444.069.900 |
| 28/7/2025 | 107,10 | 106,94 | -0,47% | 105,80 | 107,91 | 106,41 | 106,91 | 107,00 | 12.935 | 28.253.201.400 |
| 25/7/2025 | 110,06 | 107,45 | -1,39% | 107,18 | 110,18 | 107,76 | 107,45 | 107,46 | 7.684 | 20.293.556.700 |
| 24/7/2025 | 109,45 | 108,97 | -1,78% | 108,78 | 109,88 | 109,20 | 108,90 | 108,97 | 8.951 | 20.554.496.800 |
| 23/7/2025 | 110,15 | 110,94 | +0,77% | 108,76 | 111,40 | 110,62 | 110,63 | 110,94 | 12.077 | 29.316.025.300 |
| 22/7/2025 | 111,36 | 110,09 | -1,01% | 109,66 | 112,17 | 110,66 | 110,02 | 110,18 | 12.141 | 27.270.046.700 |
| 21/7/2025 | 110,80 | 111,21 | +0,48% | 110,15 | 111,47 | 110,99 | 111,21 | 111,26 | 8.407 | 18.139.171.500 |
| 18/7/2025 | 111,27 | 110,68 | -1,61% | 110,36 | 112,80 | 111,17 | 110,33 | 110,68 | 12.351 | 40.985.291.300 |
| 17/7/2025 | 112,05 | 112,49 | +0,10% | 111,37 | 112,57 | 112,09 | 112,24 | 112,51 | 10.529 | 36.748.389.300 |
| 16/7/2025 | 111,32 | 112,38 | +0,64% | 110,95 | 112,94 | 112,10 | 112,36 | 112,40 | 10.535 | 22.110.863.400 |
| 15/7/2025 | 111,92 | 111,66 | +0,26% | 110,35 | 112,29 | 111,40 | 111,62 | 112,02 | 11.011 | 24.968.573.000 |
| 14/7/2025 | 111,32 | 111,37 | -0,23% | 110,90 | 111,94 | 111,47 | 111,36 | 111,42 | 9.091 | 31.008.899.800 |
| 11/7/2025 | 111,33 | 111,63 | -0,34% | 110,79 | 112,64 | 111,45 | 111,29 | 111,63 | 7.831 | 17.313.876.800 |
| 10/7/2025 | 112,51 | 112,01 | -1,31% | 110,01 | 112,51 | 111,35 | 112,01 | 112,08 | 18.236 | 46.705.642.200 |
| 9/7/2025 | 114,51 | 113,50 | -0,73% | 113,05 | 115,05 | 113,79 | 113,50 | 113,57 | 10.593 | 23.537.882.400 |
| 8/7/2025 | 114,50 | 114,34 | -1,18% | 113,21 | 114,65 | 113,91 | 114,16 | 114,36 | 16.343 | 35.124.396.100 |
| 7/7/2025 | 117,30 | 115,70 | -1,80% | 115,35 | 118,17 | 116,23 | 115,67 | 115,71 | 8.992 | 21.643.195.900 |
| 4/7/2025 | 117,53 | 117,82 | +0,40% | 116,70 | 118,06 | 117,66 | 117,81 | 117,92 | 4.653 | 9.031.629.500 |
| 3/7/2025 | 115,70 | 117,35 | +1,85% | 115,70 | 118,49 | 117,67 | 117,14 | 117,43 | 10.820 | 22.814.277.100 |
| 2/7/2025 | 120,79 | 115,22 | -4,41% | 115,00 | 120,79 | 116,28 | 115,22 | 115,83 | 22.528 | 54.456.048.700 |
| 1/7/2025 | 119,65 | 120,54 | +1,18% | 119,28 | 121,30 | 120,68 | 120,54 | 120,79 | 14.503 | 29.237.688.600 |
| 30/6/2025 | 114,51 | 119,13 | +3,55% | 114,27 | 119,83 | 118,52 | 119,13 | 119,40 | 18.045 | 40.422.610.600 |
| 27/6/2025 | 114,70 | 115,05 | -0,10% | 114,45 | 115,42 | 114,98 | 115,03 | 115,11 | 8.566 | 18.375.236.900 |
| 26/6/2025 | 114,41 | 115,16 | +1,30% | 113,46 | 115,25 | 114,59 | 115,10 | 115,18 | 10.962 | 20.042.713.800 |
| 25/6/2025 | 113,66 | 113,68 | -1,07% | 113,15 | 114,73 | 113,79 | 113,50 | 113,79 | 10.440 | 20.158.158.400 |
| 24/6/2025 | 114,40 | 114,91 | +0,77% | 113,50 | 116,04 | 115,23 | 114,91 | 114,95 | 11.271 | 25.582.291.000 |
| 23/6/2025 | 115,35 | 114,03 | -1,40% | 113,29 | 115,39 | 113,98 | 114,00 | 114,05 | 12.338 | 25.782.643.600 |
| 20/6/2025 | 116,26 | 115,65 | -0,26% | 114,73 | 116,26 | 115,42 | 115,00 | 115,66 | 10.549 | 43.472.303.800 |
| 18/6/2025 | 116,69 | 115,95 | -0,72% | 115,94 | 117,47 | 116,37 | 115,95 | 116,40 | 10.832 | 22.542.393.600 |
| 17/6/2025 | 115,28 | 116,79 | +1,00% | 114,72 | 116,79 | 115,68 | 116,66 | 116,80 | 16.212 | 44.946.741.600 |
| 16/6/2025 | 116,57 | 115,63 | +0,45% | 115,58 | 116,69 | 115,92 | 115,62 | 115,84 | 15.810 | 39.633.436.200 |