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.
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 |
| 4/4/2025 | 105,00 | 103,73 | -1,85% | 102,50 | 105,53 | 103,66 | 103,01 | 103,73 | 2.287 | 170.931.162 |
| 3/4/2025 | 101,26 | 105,68 | +3,42% | 101,26 | 106,39 | 105,17 | 105,53 | 105,68 | 2.137 | 278.119.839 |
| 2/4/2025 | 102,35 | 102,19 | -0,30% | 101,67 | 103,05 | 102,15 | 101,90 | 102,19 | 1.131 | 123.890.611 |
| 1/4/2025 | 102,00 | 102,50 | +0,35% | 100,89 | 102,50 | 101,86 | 102,04 | 102,50 | 1.222 | 163.620.344 |
| 31/3/2025 | 102,97 | 102,14 | -0,99% | 101,11 | 103,05 | 102,00 | 102,14 | 102,50 | 1.620 | 145.618.919 |
| 28/3/2025 | 102,85 | 103,16 | -0,89% | 102,53 | 104,45 | 103,27 | 103,14 | 103,16 | 2.176 | 139.194.985 |
| 27/3/2025 | 101,52 | 104,09 | +2,05% | 101,52 | 104,47 | 103,53 | 103,51 | 104,09 | 1.436 | 200.666.821 |
| 26/3/2025 | 102,11 | 102,00 | -0,35% | 101,40 | 103,38 | 101,94 | 101,95 | 102,00 | 1.301 | 134.853.003 |
| 25/3/2025 | 99,98 | 102,36 | +2,38% | 99,98 | 103,60 | 102,05 | 102,00 | 102,36 | 2.393 | 253.904.019 |
| 24/3/2025 | 101,76 | 99,98 | -1,74% | 98,64 | 102,25 | 99,63 | 99,33 | 99,98 | 3.503 | 236.502.324 |
| 21/3/2025 | 102,80 | 101,75 | -0,34% | 100,01 | 102,88 | 101,06 | 100,75 | 101,75 | 1.387 | 185.324.532 |
| 20/3/2025 | 102,46 | 102,10 | -0,34% | 101,48 | 103,04 | 102,13 | 101,97 | 102,10 | 1.389 | 180.921.025 |
| 19/3/2025 | 100,29 | 102,45 | +2,45% | 100,03 | 103,23 | 102,19 | 102,21 | 102,45 | 1.755 | 231.713.582 |
| 18/3/2025 | 101,00 | 100,00 | -0,60% | 99,45 | 101,00 | 100,12 | 99,97 | 100,00 | 1.393 | 157.137.769 |
| 17/3/2025 | 99,44 | 100,60 | +1,17% | 98,76 | 100,78 | 100,17 | 100,41 | 100,60 | 1.811 | 186.607.004 |
| 14/3/2025 | 97,78 | 99,44 | +1,58% | 97,02 | 99,44 | 98,73 | 99,30 | 99,44 | 1.717 | 190.860.899 |
| 13/3/2025 | 96,44 | 97,89 | +1,65% | 94,08 | 97,99 | 96,81 | 97,65 | 97,89 | 1.451 | 156.114.567 |
| 12/3/2025 | 96,34 | 96,30 | +0,23% | 95,38 | 97,20 | 96,18 | 95,68 | 96,30 | 1.173 | 90.943.524 |
| 11/3/2025 | 97,41 | 96,08 | -0,74% | 94,93 | 97,41 | 95,90 | 96,08 | 96,46 | 1.286 | 104.057.346 |
| 10/3/2025 | 96,90 | 96,80 | +0,71% | 95,37 | 97,43 | 96,67 | 96,59 | 96,80 | 1.230 | 115.425.211 |
| 7/3/2025 | 94,29 | 96,12 | +1,83% | 93,01 | 96,83 | 95,35 | 96,12 | 96,66 | 1.239 | 119.584.087 |
| 6/3/2025 | 94,57 | 94,39 | -0,29% | 93,65 | 95,35 | 94,33 | 93,80 | 94,39 | 1.583 | 110.962.543 |
| 5/3/2025 | 94,98 | 94,66 | +0,05% | 93,14 | 96,24 | 94,48 | 94,30 | 94,66 | 1.189 | 108.123.198 |
| 28/2/2025 | 95,82 | 94,61 | -1,29% | 94,40 | 96,39 | 95,02 | 94,61 | 95,28 | 1.447 | 124.758.263 |
| 27/2/2025 | 96,30 | 95,85 | -0,67% | 95,59 | 97,04 | 96,04 | 95,85 | 96,33 | 811 | 102.322.217 |
| 26/2/2025 | 98,05 | 96,50 | -1,33% | 95,81 | 98,70 | 96,63 | 96,50 | 96,80 | 1.454 | 115.803.613 |
| 25/2/2025 | 97,27 | 97,80 | +1,47% | 97,03 | 99,19 | 97,75 | 97,47 | 97,80 | 1.575 | 141.165.290 |
| 24/2/2025 | 99,54 | 96,38 | -2,29% | 96,38 | 99,59 | 97,43 | 96,38 | 97,12 | 3.012 | 118.490.561 |
| 21/2/2025 | 99,29 | 98,64 | -0,20% | 97,48 | 99,40 | 98,47 | 98,11 | 98,64 | 774 | 118.814.736 |
| 20/2/2025 | 99,85 | 98,84 | -0,04% | 97,65 | 99,85 | 98,67 | 98,26 | 98,84 | 1.143 | 145.799.917 |
| 19/2/2025 | 100,05 | 98,88 | -1,51% | 98,41 | 100,05 | 99,06 | 98,66 | 98,88 | 1.321 | 123.876.696 |
| 18/2/2025 | 101,25 | 100,40 | -0,49% | 99,34 | 101,25 | 100,22 | 99,55 | 100,40 | 1.323 | 146.910.817 |
| 17/2/2025 | 101,48 | 100,89 | -1,01% | 100,36 | 101,86 | 101,08 | 100,23 | 100,89 | 1.622 | 140.983.974 |
| 14/2/2025 | 98,80 | 101,92 | +2,97% | 98,69 | 101,92 | 100,66 | 101,60 | 101,92 | 1.658 | 202.313.752 |
| 13/2/2025 | 97,06 | 98,98 | +1,65% | 96,85 | 98,98 | 98,38 | 98,67 | 98,98 | 1.153 | 146.367.440 |
| 12/2/2025 | 97,98 | 97,37 | -0,85% | 96,03 | 97,98 | 97,08 | 96,61 | 97,37 | 1.120 | 108.433.913 |
| 11/2/2025 | 96,19 | 98,20 | +1,01% | 96,19 | 98,55 | 97,90 | 97,43 | 98,20 | 1.235 | 149.275.690 |
| 10/2/2025 | 96,46 | 97,22 | +0,53% | 96,28 | 97,65 | 97,01 | 97,22 | 97,37 | 1.005 | 114.838.638 |
| 7/2/2025 | 97,50 | 96,71 | -1,05% | 95,90 | 98,54 | 97,11 | 96,18 | 96,71 | 799 | 117.514.022 |
| 6/2/2025 | 97,79 | 97,74 | -0,24% | 96,77 | 98,00 | 97,57 | 97,42 | 97,74 | 1.009 | 143.438.154 |
| 5/2/2025 | 97,00 | 97,98 | +0,08% | 96,61 | 97,98 | 97,40 | 97,63 | 97,98 | 1.074 | 121.427.284 |
| 4/2/2025 | 96,15 | 97,90 | +1,87% | 95,19 | 97,90 | 96,95 | 97,01 | 97,90 | 1.653 | 135.421.224 |
| 3/2/2025 | 94,00 | 96,10 | +1,30% | 93,90 | 96,10 | 95,36 | 95,51 | 96,10 | 1.759 | 129.369.227 |
| 31/1/2025 | 95,67 | 94,87 | -0,97% | 94,34 | 96,02 | 95,02 | 94,48 | 94,87 | 1.021 | 109.178.179 |
| 30/1/2025 | 92,99 | 95,80 | +3,00% | 92,72 | 96,48 | 95,05 | 95,02 | 95,80 | 1.252 | 122.170.151 |
| 29/1/2025 | 95,53 | 93,01 | -1,67% | 92,76 | 95,86 | 93,69 | 92,76 | 93,01 | 1.095 | 116.843.032 |
| 28/1/2025 | 95,55 | 94,59 | -1,16% | 94,16 | 95,74 | 94,73 | 94,45 | 94,59 | 1.005 | 96.534.849 |
| 27/1/2025 | 92,80 | 95,70 | +3,17% | 92,74 | 95,70 | 94,74 | 94,89 | 95,70 | 1.220 | 109.540.337 |
| 24/1/2025 | 92,99 | 92,76 | -0,53% | 91,72 | 93,45 | 92,91 | 92,30 | 92,76 | 691 | 88.320.345 |
| 23/1/2025 | 94,51 | 93,25 | -0,72% | 92,33 | 94,75 | 93,42 | 92,32 | 93,25 | 710 | 109.675.483 |
| 22/1/2025 | 95,00 | 93,93 | -0,76% | 93,42 | 95,50 | 94,10 | 93,44 | 93,93 | 1.164 | 149.875.547 |
| 21/1/2025 | 93,50 | 94,65 | +0,96% | 93,02 | 95,57 | 94,70 | 94,00 | 94,65 | 2.251 | 133.747.786 |
| 20/1/2025 | 92,78 | 93,75 | +1,05% | 91,80 | 94,64 | 93,60 | 93,69 | 93,75 | 3.735 | 143.324.412 |
| 17/1/2025 | 91,05 | 92,78 | +1,62% | 90,58 | 93,50 | 92,52 | 92,78 | 92,90 | 1.443 | 130.674.620 |
| 16/1/2025 | 92,75 | 91,30 | -1,56% | 90,27 | 92,91 | 91,23 | 90,98 | 91,30 | 1.334 | 134.082.919 |
| 15/1/2025 | 88,99 | 92,75 | +4,84% | 88,29 | 92,88 | 91,30 | 91,95 | 92,75 | 1.436 | 146.018.870 |
| 14/1/2025 | 87,91 | 88,47 | +0,16% | 86,77 | 89,40 | 88,19 | 87,85 | 88,47 | 1.025 | 107.171.702 |
| 13/1/2025 | 86,50 | 88,33 | +0,51% | 86,50 | 88,35 | 88,11 | 87,95 | 88,33 | 1.221 | 105.808.128 |
| 10/1/2025 | 88,07 | 87,88 | -0,22% | 86,91 | 88,40 | 87,53 | 87,00 | 87,88 | 961 | 99.541.537 |
| 9/1/2025 | 87,14 | 88,07 | +1,23% | 87,10 | 88,33 | 87,80 | 87,65 | 88,07 | 878 | 105.529.994 |
| 8/1/2025 | 88,98 | 87,00 | -2,79% | 87,00 | 88,98 | 87,71 | 87,00 | 87,55 | 1.181 | 76.305.070 |
| 7/1/2025 | 88,07 | 89,50 | +2,30% | 88,07 | 89,54 | 88,75 | 89,17 | 89,50 | 1.108 | 90.332.294 |
| 6/1/2025 | 87,76 | 87,49 | +0,74% | 87,26 | 88,97 | 87,88 | 87,49 | 88,25 | 1.036 | 84.391.521 |
| 3/1/2025 | 88,47 | 86,85 | -0,91% | 86,47 | 88,87 | 87,41 | 86,67 | 86,96 | 1.013 | 80.558.281 |
| 2/1/2025 | 89,29 | 87,65 | -1,45% | 87,50 | 89,29 | 88,21 | 87,65 | 88,25 | 2.167 | 97.593.473 |
| 30/12/2024 | 88,29 | 88,94 | +0,61% | 87,78 | 89,00 | 88,37 | 88,69 | 88,94 | 699 | 66.991.331 |
| 27/12/2024 | 89,48 | 88,40 | -0,79% | 88,40 | 89,87 | 88,96 | 88,20 | 88,40 | 729 | 63.380.601 |
| 26/12/2024 | 88,50 | 89,10 | +0,68% | 88,00 | 90,42 | 88,90 | 88,85 | 89,10 | 2.369 | 122.142.873 |
| 23/12/2024 | 86,62 | 88,50 | +2,29% | 86,08 | 90,50 | 88,57 | 88,37 | 88,50 | 2.341 | 116.747.928 |
| 20/12/2024 | 87,19 | 86,52 | -0,62% | 85,96 | 87,65 | 86,68 | 86,52 | 87,48 | 1.763 | 126.892.333 |
| 19/12/2024 | 87,91 | 87,06 | -0,16% | 86,95 | 88,60 | 87,57 | 87,06 | 87,30 | 1.614 | 99.436.114 |
| 18/12/2024 | 90,59 | 87,20 | -3,78% | 87,00 | 90,66 | 89,04 | 87,20 | 87,76 | 1.164 | 133.010.368 |
| 17/12/2024 | 89,01 | 90,63 | +1,83% | 88,85 | 91,10 | 89,92 | 89,75 | 90,63 | 1.430 | 112.523.465 |
| 16/12/2024 | 89,41 | 89,00 | -0,66% | 88,17 | 89,88 | 88,84 | 88,17 | 89,00 | 1.723 | 106.040.117 |
| 13/12/2024 | 90,49 | 89,59 | +0,25% | 88,80 | 90,49 | 89,34 | 89,00 | 89,59 | 1.147 | 114.691.286 |
| 12/12/2024 | 92,52 | 89,37 | -3,17% | 89,21 | 92,52 | 90,45 | 89,37 | 89,90 | 1.396 | 127.602.678 |
| 11/12/2024 | 92,00 | 92,30 | +0,50% | 90,63 | 93,81 | 91,85 | 92,30 | 93,11 | 1.253 | 131.088.429 |
| 10/12/2024 | 91,62 | 91,84 | +0,70% | 90,65 | 92,25 | 91,68 | 91,32 | 91,84 | 1.091 | 90.644.450 |
| 9/12/2024 | 91,31 | 91,20 | +0,16% | 90,29 | 92,50 | 91,12 | 90,75 | 91,20 | 941 | 95.838.702 |