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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SBSP3F - SABESP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 115,48 | 115,05 | +0,13% | 113,76 | 116,05 | 114,72 | 114,59 | 115,05 | 981 | 121.228.516 |
| 4/6/2025 | 116,65 | 114,90 | -0,99% | 113,92 | 116,97 | 115,00 | 114,13 | 114,90 | 1.689 | 172.513.375 |
| 3/6/2025 | 116,20 | 116,05 | +0,40% | 114,76 | 116,50 | 115,72 | 116,00 | 116,05 | 1.308 | 145.522.467 |
| 2/6/2025 | 117,40 | 115,59 | -1,99% | 115,12 | 118,39 | 115,99 | 115,26 | 115,59 | 2.042 | 162.067.878 |
| 30/5/2025 | 119,72 | 117,94 | -1,06% | 116,26 | 119,72 | 117,57 | 117,50 | 117,94 | 1.677 | 184.069.716 |
| 29/5/2025 | 117,97 | 119,20 | +1,36% | 117,92 | 119,78 | 118,91 | 119,00 | 119,20 | 1.273 | 153.244.333 |
| 28/5/2025 | 119,40 | 117,60 | -0,99% | 117,48 | 119,40 | 117,90 | 117,50 | 117,60 | 1.091 | 109.854.584 |
| 27/5/2025 | 119,00 | 118,77 | +0,23% | 118,50 | 120,75 | 119,25 | 118,77 | 119,20 | 1.051 | 148.686.528 |
| 26/5/2025 | 117,48 | 118,50 | +1,11% | 117,48 | 119,33 | 118,53 | 118,50 | 118,99 | 1.187 | 130.948.332 |
| 23/5/2025 | 115,96 | 117,20 | +1,03% | 113,60 | 117,20 | 115,94 | 116,90 | 117,20 | 1.152 | 148.728.954 |
| 22/5/2025 | 118,23 | 116,00 | -2,02% | 115,84 | 119,00 | 116,78 | 115,90 | 116,00 | 1.366 | 199.800.505 |
| 21/5/2025 | 119,71 | 118,39 | -0,68% | 117,64 | 119,88 | 118,45 | 118,23 | 118,39 | 1.576 | 217.381.453 |
| 20/5/2025 | 117,60 | 119,20 | +2,24% | 116,32 | 119,88 | 118,69 | 119,20 | 119,60 | 1.914 | 243.809.571 |
| 19/5/2025 | 115,79 | 116,59 | -0,35% | 115,70 | 117,10 | 116,44 | 116,32 | 116,59 | 1.272 | 150.218.841 |
| 16/5/2025 | 115,99 | 117,00 | +1,69% | 114,65 | 117,00 | 115,77 | 116,20 | 117,00 | 1.193 | 141.210.791 |
| 15/5/2025 | 114,50 | 115,05 | +0,81% | 113,50 | 115,72 | 115,09 | 115,05 | 115,57 | 1.380 | 158.246.157 |
| 14/5/2025 | 114,34 | 114,12 | -0,23% | 113,35 | 115,22 | 114,27 | 114,12 | 114,17 | 1.526 | 201.094.401 |
| 13/5/2025 | 113,99 | 114,38 | +0,70% | 110,50 | 115,91 | 113,45 | 114,38 | 114,43 | 2.562 | 321.765.828 |
| 12/5/2025 | 116,70 | 113,58 | -3,15% | 112,64 | 116,70 | 114,04 | 113,50 | 113,58 | 1.850 | 220.823.548 |
| 9/5/2025 | 116,37 | 117,28 | +0,77% | 116,06 | 118,50 | 117,12 | 116,80 | 117,28 | 1.378 | 182.736.130 |
| 8/5/2025 | 115,74 | 116,38 | +0,86% | 115,74 | 118,65 | 117,29 | 116,00 | 116,38 | 1.441 | 216.102.110 |
| 7/5/2025 | 114,81 | 115,39 | +0,35% | 113,77 | 116,22 | 115,33 | 115,28 | 115,39 | 1.218 | 162.018.539 |
| 6/5/2025 | 113,64 | 114,99 | +0,95% | 113,09 | 115,07 | 114,39 | 114,43 | 114,99 | 1.235 | 137.388.757 |
| 5/5/2025 | 114,23 | 113,91 | -0,05% | 112,57 | 114,23 | 113,32 | 113,86 | 113,91 | 1.216 | 119.940.410 |
| 2/5/2025 | 114,42 | 113,97 | -1,08% | 112,22 | 115,00 | 113,48 | 113,11 | 113,97 | 1.405 | 157.022.291 |
| 29/4/2025 | 115,84 | 115,21 | -0,16% | 114,39 | 116,37 | 115,09 | 114,90 | 115,21 | 1.542 | 136.560.769 |
| 28/4/2025 | 115,37 | 115,40 | +0,03% | 114,53 | 115,84 | 115,12 | 114,66 | 115,40 | 1.164 | 137.802.234 |
| 25/4/2025 | 115,00 | 115,36 | +0,37% | 114,50 | 115,70 | 115,13 | 115,30 | 115,36 | 1.191 | 147.297.863 |
| 24/4/2025 | 112,00 | 114,93 | +2,00% | 110,53 | 115,33 | 114,42 | 114,90 | 115,30 | 2.022 | 202.335.248 |
| 23/4/2025 | 110,01 | 112,68 | +2,39% | 110,01 | 113,00 | 111,93 | 112,25 | 112,68 | 1.801 | 177.981.053 |
| 22/4/2025 | 107,53 | 110,05 | +0,96% | 107,53 | 110,25 | 109,36 | 110,05 | 110,27 | 1.510 | 162.641.933 |
| 17/4/2025 | 107,41 | 109,00 | +1,24% | 106,71 | 109,25 | 108,66 | 108,81 | 109,00 | 1.326 | 152.983.200 |
| 16/4/2025 | 108,34 | 107,66 | -1,18% | 106,33 | 108,35 | 107,55 | 107,21 | 107,66 | 1.246 | 132.813.752 |
| 15/4/2025 | 108,00 | 108,95 | +0,16% | 107,00 | 108,95 | 108,21 | 108,21 | 108,95 | 1.306 | 133.607.993 |
| 14/4/2025 | 109,00 | 108,78 | +1,66% | 106,88 | 109,00 | 107,97 | 108,38 | 108,78 | 1.237 | 125.977.643 |
| 11/4/2025 | 105,00 | 107,00 | +1,90% | 104,55 | 107,50 | 106,53 | 107,00 | 107,53 | 1.182 | 211.339.667 |
| 10/4/2025 | 102,99 | 105,00 | +1,72% | 102,82 | 105,00 | 104,18 | 104,25 | 105,00 | 1.932 | 149.876.490 |
| 9/4/2025 | 100,33 | 103,22 | +1,69% | 99,83 | 104,00 | 101,98 | 102,26 | 103,22 | 1.548 | 168.249.603 |
| 8/4/2025 | 102,72 | 101,50 | +0,29% | 100,85 | 103,70 | 102,04 | 101,48 | 101,50 | 1.515 | 158.900.418 |
| 7/4/2025 | 101,99 | 101,21 | -2,43% | 100,99 | 104,01 | 102,07 | 101,21 | 101,93 | 1.971 | 161.638.056 |