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.
SBSP3F - SABESP - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 27,49 | 27,01 | -2,17% | 27,01 | 27,92 | 27,29 | 27,01 | 27,06 | 3.662 | 73.551.177 |
| 2/6/2026 | 27,70 | 27,61 | +1,51% | 27,39 | 27,95 | 27,68 | 27,61 | 27,73 | 3.388 | 88.369.499 |
| 1/6/2026 | 28,15 | 27,20 | -2,68% | 27,20 | 28,15 | 27,49 | 27,20 | 27,53 | 4.394 | 109.949.725 |
| 29/5/2026 | 28,10 | 27,95 | -0,68% | 27,54 | 28,29 | 27,81 | 27,95 | 28,07 | 4.111 | 104.985.727 |
| 28/5/2026 | 28,59 | 28,14 | -1,30% | 28,14 | 28,93 | 28,46 | 28,14 | 28,30 | 2.475 | 65.139.275 |
| 27/5/2026 | 29,00 | 28,51 | -0,90% | 28,51 | 29,33 | 28,79 | 28,51 | 28,70 | 2.483 | 55.746.569 |
| 26/5/2026 | 29,20 | 28,77 | -1,13% | 28,45 | 29,20 | 28,71 | 28,76 | 28,77 | 3.572 | 87.328.855 |
| 25/5/2026 | 28,66 | 29,10 | +2,65% | 28,59 | 29,10 | 28,94 | 29,04 | 29,10 | 2.859 | 82.167.381 |
| 22/5/2026 | 28,92 | 28,35 | -1,01% | 27,97 | 28,97 | 28,32 | 28,35 | 28,45 | 3.345 | 79.393.338 |
| 21/5/2026 | 29,09 | 28,64 | -1,88% | 28,40 | 29,09 | 28,63 | 28,60 | 28,64 | 2.904 | 73.893.668 |
| 20/5/2026 | 28,86 | 29,19 | +2,53% | 28,40 | 29,42 | 29,06 | 29,19 | 29,36 | 2.451 | 72.279.755 |
| 19/5/2026 | 28,89 | 28,47 | -2,50% | 28,47 | 29,15 | 28,74 | 28,47 | 28,57 | 2.731 | 75.588.409 |
| 18/5/2026 | 29,17 | 29,20 | +0,69% | 28,85 | 29,38 | 29,16 | 29,20 | 29,30 | 2.367 | 68.616.986 |
| 15/5/2026 | 29,19 | 29,00 | -1,76% | 28,71 | 29,29 | 28,98 | 29,00 | 29,08 | 3.051 | 93.532.143 |
| 14/5/2026 | 29,78 | 29,52 | +1,69% | 29,18 | 29,99 | 29,47 | 29,52 | 29,55 | 2.288 | 82.386.509 |
| 13/5/2026 | 29,57 | 29,03 | -1,69% | 29,03 | 30,00 | 29,34 | 29,03 | 29,30 | 3.664 | 143.384.729 |
| 12/5/2026 | 30,35 | 29,53 | -1,60% | 29,45 | 30,37 | 29,80 | 29,53 | 29,70 | 3.644 | 110.477.244 |
| 11/5/2026 | 30,98 | 30,01 | -3,19% | 30,01 | 31,19 | 30,49 | 30,01 | 30,40 | 3.910 | 144.521.886 |
| 8/5/2026 | 32,24 | 31,00 | -2,05% | 30,98 | 32,24 | 31,36 | 31,00 | 31,10 | 4.393 | 138.348.118 |
| 7/5/2026 | 32,85 | 31,65 | -4,21% | 31,58 | 32,85 | 32,01 | 31,65 | 31,81 | 4.787 | 129.900.461 |
| 6/5/2026 | 33,64 | 33,04 | -0,78% | 32,34 | 33,87 | 32,93 | 32,82 | 33,04 | 3.765 | 113.119.064 |
| 5/5/2026 | 32,58 | 33,30 | +1,77% | 32,36 | 33,39 | 32,97 | 33,30 | 33,38 | 3.441 | 97.735.121 |
| 4/5/2026 | 33,15 | 32,72 | -0,85% | 32,70 | 33,95 | 33,04 | 32,72 | 32,80 | 4.220 | 130.771.655 |
| 30/4/2026 | 33,36 | 33,00 | +0,15% | 33,00 | 33,64 | 33,32 | 33,00 | 33,27 | 4.398 | 110.871.160 |
| 29/4/2026 | 33,98 | 32,95 | -80,24% | 32,84 | 33,98 | 33,28 | 32,94 | 32,95 | 3.125 | 121.468.808 |
| 28/4/2026 | 169,50 | 166,71 | -1,82% | 164,83 | 169,80 | 166,32 | 166,71 | 166,80 | 2.248 | 257.150.205 |
| 27/4/2026 | 172,31 | 169,80 | -1,69% | 169,62 | 172,76 | 170,61 | 169,80 | 169,86 | 1.992 | 303.635.036 |
| 24/4/2026 | 173,77 | 172,72 | +0,05% | 172,07 | 174,90 | 173,02 | 172,72 | 173,00 | 1.654 | 190.447.773 |
| 23/4/2026 | 172,34 | 172,64 | +0,08% | 170,80 | 176,56 | 173,93 | 172,64 | 172,93 | 1.551 | 219.292.612 |
| 22/4/2026 | 175,99 | 172,50 | -1,99% | 172,40 | 175,99 | 173,63 | 172,50 | 172,76 | 2.501 | 375.374.364 |
| 20/4/2026 | 169,29 | 176,00 | +4,16% | 168,40 | 176,49 | 174,38 | 175,84 | 176,00 | 3.374 | 398.435.011 |
| 17/4/2026 | 169,94 | 168,97 | +0,64% | 168,04 | 170,86 | 169,16 | 168,26 | 168,97 | 1.884 | 272.844.996 |
| 16/4/2026 | 170,71 | 167,90 | -1,81% | 167,08 | 171,00 | 168,21 | 167,90 | 168,00 | 1.936 | 192.518.141 |
| 15/4/2026 | 168,98 | 170,99 | +1,33% | 167,36 | 170,99 | 169,41 | 170,80 | 170,99 | 1.889 | 220.124.579 |
| 14/4/2026 | 168,89 | 168,75 | +0,45% | 168,65 | 170,88 | 169,43 | 168,75 | 168,90 | 2.466 | 320.727.850 |
| 13/4/2026 | 169,79 | 168,00 | -1,98% | 167,82 | 170,52 | 168,51 | 168,00 | 168,77 | 3.145 | 425.313.074 |
| 10/4/2026 | 167,71 | 171,39 | +2,92% | 166,65 | 171,70 | 170,06 | 171,00 | 171,39 | 2.302 | 318.384.733 |
| 9/4/2026 | 161,23 | 166,53 | +3,45% | 161,23 | 167,80 | 165,88 | 166,53 | 166,93 | 2.353 | 272.521.205 |
| 8/4/2026 | 158,11 | 160,98 | +2,73% | 158,11 | 162,58 | 161,25 | 160,98 | 161,00 | 2.027 | 309.522.308 |
| 7/4/2026 | 155,55 | 156,70 | +0,77% | 154,12 | 157,24 | 156,10 | 156,70 | 156,80 | 1.569 | 213.932.944 |
| 6/4/2026 | 158,01 | 155,50 | -1,48% | 155,46 | 158,99 | 156,23 | 155,50 | 155,79 | 2.216 | 272.629.382 |
| 2/4/2026 | 154,00 | 157,84 | +1,18% | 152,50 | 158,00 | 156,18 | 156,77 | 157,84 | 1.562 | 215.819.024 |
| 1/4/2026 | 159,99 | 156,00 | -1,57% | 155,35 | 159,99 | 156,74 | 155,88 | 156,00 | 2.555 | 310.561.233 |
| 31/3/2026 | 155,65 | 158,49 | +2,95% | 155,15 | 159,86 | 157,78 | 157,88 | 158,49 | 2.501 | 279.745.518 |
| 30/3/2026 | 152,31 | 153,95 | +1,95% | 151,87 | 155,31 | 154,05 | 153,95 | 154,80 | 2.561 | 345.985.688 |
| 27/3/2026 | 152,84 | 151,00 | -1,20% | 150,27 | 153,33 | 151,44 | 150,79 | 151,00 | 1.827 | 238.651.237 |
| 26/3/2026 | 155,00 | 152,83 | -2,53% | 152,05 | 155,98 | 153,91 | 152,16 | 152,83 | 1.273 | 182.371.570 |
| 25/3/2026 | 154,17 | 156,80 | +2,72% | 154,00 | 156,88 | 155,93 | 156,80 | 156,87 | 1.671 | 267.864.866 |
| 24/3/2026 | 152,26 | 152,65 | +0,23% | 150,03 | 153,47 | 152,21 | 152,65 | 152,91 | 1.456 | 202.355.219 |
| 23/3/2026 | 148,63 | 152,30 | +2,75% | 148,62 | 154,76 | 152,76 | 152,30 | 153,27 | 2.163 | 342.668.618 |
| 20/3/2026 | 151,16 | 148,22 | -3,12% | 147,11 | 152,00 | 149,28 | 147,59 | 148,22 | 1.666 | 249.124.146 |
| 19/3/2026 | 146,50 | 152,99 | +2,87% | 144,15 | 152,99 | 149,71 | 152,39 | 152,99 | 2.019 | 268.397.844 |
| 18/3/2026 | 149,62 | 148,72 | -0,57% | 147,32 | 149,81 | 148,46 | 147,50 | 148,72 | 1.542 | 189.945.183 |
| 17/3/2026 | 146,12 | 149,58 | +2,95% | 145,76 | 151,05 | 149,32 | 149,58 | 149,99 | 2.306 | 273.013.264 |
| 16/3/2026 | 146,26 | 145,30 | +0,44% | 144,10 | 147,80 | 145,67 | 145,30 | 145,70 | 1.642 | 206.378.939 |
| 13/3/2026 | 145,67 | 144,66 | +0,53% | 143,89 | 147,45 | 145,19 | 144,66 | 145,39 | 1.453 | 182.965.211 |
| 12/3/2026 | 146,95 | 143,90 | -2,62% | 143,34 | 147,25 | 144,48 | 143,70 | 143,90 | 1.206 | 158.199.653 |
| 11/3/2026 | 147,89 | 147,77 | -0,14% | 145,41 | 149,64 | 147,77 | 147,75 | 147,77 | 977 | 165.207.750 |
| 10/3/2026 | 147,38 | 147,98 | +1,38% | 145,64 | 149,82 | 148,08 | 147,80 | 148,15 | 1.506 | 186.857.058 |
| 9/3/2026 | 145,00 | 145,97 | +1,00% | 141,48 | 146,89 | 144,54 | 145,97 | 146,76 | 1.939 | 264.468.253 |
| 6/3/2026 | 145,99 | 144,52 | -1,31% | 143,29 | 146,72 | 144,83 | 145,50 | 146,49 | 1.393 | 189.495.932 |
| 5/3/2026 | 150,98 | 146,44 | -3,51% | 145,30 | 150,98 | 147,52 | 146,30 | 146,50 | 1.606 | 212.271.713 |
| 4/3/2026 | 149,68 | 151,77 | +2,55% | 149,26 | 152,66 | 151,02 | 151,77 | 152,25 | 1.251 | 229.973.913 |
| 3/3/2026 | 150,94 | 147,99 | -3,17% | 144,88 | 150,94 | 147,50 | 147,60 | 148,40 | 2.161 | 308.021.960 |
| 2/3/2026 | 151,00 | 152,83 | -0,51% | 149,35 | 154,00 | 151,85 | 152,75 | 152,85 | 2.207 | 230.563.496 |
| 27/2/2026 | 154,99 | 153,61 | -1,23% | 152,27 | 155,50 | 153,84 | 153,54 | 153,86 | 1.536 | 228.389.934 |
| 26/2/2026 | 157,98 | 155,52 | -0,89% | 153,93 | 158,75 | 155,69 | 155,50 | 155,76 | 1.743 | 203.258.289 |
| 25/2/2026 | 154,75 | 156,91 | +1,96% | 154,15 | 157,40 | 156,17 | 156,70 | 157,18 | 1.379 | 238.093.586 |
| 24/2/2026 | 153,34 | 153,90 | +1,37% | 151,46 | 154,15 | 153,19 | 153,50 | 154,00 | 2.002 | 259.502.156 |
| 23/2/2026 | 152,81 | 151,82 | -1,00% | 151,48 | 153,82 | 152,22 | 151,75 | 151,96 | 2.099 | 420.481.927 |
| 20/2/2026 | 153,64 | 153,35 | -0,05% | 151,50 | 154,08 | 153,24 | 153,34 | 153,36 | 1.722 | 248.547.182 |
| 19/2/2026 | 153,01 | 153,42 | +0,94% | 151,61 | 155,25 | 153,45 | 153,40 | 153,50 | 1.729 | 193.786.713 |
| 18/2/2026 | 152,67 | 151,99 | -0,17% | 150,70 | 155,00 | 151,99 | 151,07 | 151,99 | 1.825 | 329.957.948 |
| 13/2/2026 | 150,00 | 152,25 | -1,77% | 148,34 | 153,35 | 151,60 | 152,25 | 152,77 | 1.667 | 295.840.897 |
| 11/2/2026 | 152,47 | 155,00 | +3,23% | 150,87 | 155,20 | 154,01 | 154,00 | 155,00 | 1.918 | 338.255.394 |
| 10/2/2026 | 147,68 | 150,15 | +1,67% | 146,51 | 151,35 | 149,70 | 150,15 | 150,97 | 1.987 | 303.374.963 |
| 9/2/2026 | 143,84 | 147,69 | +2,56% | 143,24 | 148,73 | 146,89 | 147,69 | 147,98 | 2.079 | 332.880.453 |
| 6/2/2026 | 144,00 | 144,00 | -0,68% | 142,75 | 146,00 | 144,12 | 144,00 | 144,31 | 1.485 | 255.057.954 |
| 5/2/2026 | 143,52 | 144,98 | +1,98% | 142,89 | 146,97 | 145,38 | 144,88 | 144,98 | 1.484 | 184.520.252 |
| 4/2/2026 | 145,52 | 142,16 | -2,06% | 142,05 | 146,01 | 143,69 | 142,16 | 143,23 | 1.773 | 186.011.305 |
| 3/2/2026 | 143,63 | 145,15 | +0,82% | 143,63 | 147,80 | 146,10 | 145,15 | 145,60 | 1.880 | 283.334.884 |
| 2/2/2026 | 141,53 | 143,97 | +1,54% | 141,52 | 144,32 | 143,24 | 143,34 | 143,97 | 2.766 | 377.409.654 |
| 30/1/2026 | 139,74 | 141,78 | +1,25% | 139,63 | 141,85 | 141,05 | 141,14 | 141,78 | 1.746 | 203.938.650 |
| 29/1/2026 | 142,36 | 140,03 | -1,42% | 138,40 | 142,36 | 140,05 | 140,03 | 140,60 | 1.590 | 273.300.283 |
| 28/1/2026 | 141,92 | 142,04 | +0,44% | 139,30 | 142,73 | 141,12 | 141,35 | 142,04 | 2.019 | 250.636.500 |
| 27/1/2026 | 141,00 | 141,42 | +3,86% | 140,32 | 143,72 | 141,67 | 141,42 | 141,50 | 2.440 | 302.333.545 |
| 26/1/2026 | 138,99 | 136,17 | -2,72% | 136,17 | 139,69 | 137,74 | 136,00 | 136,17 | 1.956 | 313.515.493 |
| 23/1/2026 | 136,01 | 139,98 | +3,25% | 134,91 | 140,53 | 137,79 | 139,57 | 139,98 | 2.224 | 344.780.745 |
| 22/1/2026 | 131,87 | 135,57 | +3,73% | 131,02 | 136,20 | 134,32 | 135,00 | 135,57 | 2.223 | 273.714.394 |
| 21/1/2026 | 128,66 | 130,69 | +2,10% | 128,33 | 131,43 | 129,82 | 130,67 | 130,69 | 2.468 | 264.176.577 |
| 20/1/2026 | 123,73 | 128,00 | +3,24% | 123,61 | 128,44 | 127,10 | 128,00 | 128,30 | 2.205 | 261.575.914 |
| 19/1/2026 | 123,23 | 123,98 | +0,53% | 123,21 | 124,47 | 123,91 | 123,98 | 124,14 | 1.711 | 237.413.151 |
| 16/1/2026 | 123,81 | 123,33 | -0,69% | 121,40 | 124,26 | 122,79 | 123,30 | 123,55 | 2.885 | 258.952.484 |
| 15/1/2026 | 125,07 | 124,19 | -0,89% | 123,36 | 126,00 | 124,11 | 123,96 | 124,19 | 2.119 | 182.160.498 |
| 14/1/2026 | 125,54 | 125,30 | +0,80% | 123,00 | 126,15 | 124,17 | 124,80 | 125,30 | 2.466 | 214.107.856 |
| 13/1/2026 | 127,81 | 124,30 | -2,00% | 124,20 | 127,81 | 125,06 | 124,25 | 124,30 | 2.846 | 255.427.518 |
| 12/1/2026 | 131,76 | 126,84 | -3,75% | 126,67 | 131,76 | 127,94 | 126,84 | 126,89 | 3.117 | 359.636.095 |
| 9/1/2026 | 131,50 | 131,78 | -0,15% | 131,14 | 132,99 | 131,93 | 131,78 | 131,80 | 1.315 | 157.244.859 |
| 8/1/2026 | 130,01 | 131,98 | +1,56% | 129,71 | 131,98 | 130,81 | 131,55 | 131,98 | 1.510 | 153.892.590 |
| 7/1/2026 | 130,48 | 129,95 | -0,60% | 128,68 | 131,98 | 129,70 | 129,76 | 129,95 | 1.796 | 174.594.633 |
| 6/1/2026 | 131,57 | 130,74 | -0,50% | 130,02 | 133,91 | 131,57 | 130,16 | 130,74 | 2.358 | 224.222.270 |
| 5/1/2026 | 132,61 | 131,40 | -1,14% | 130,42 | 132,80 | 131,52 | 130,95 | 131,40 | 3.016 | 218.036.297 |
| 2/1/2026 | 134,56 | 132,91 | -0,81% | 132,00 | 135,48 | 132,86 | 132,07 | 132,91 | 1.361 | 185.792.916 |
| 30/12/2025 | 133,99 | 133,99 | +0,94% | 132,58 | 133,99 | 133,38 | 133,07 | 133,99 | 1.479 | 164.538.595 |
| 29/12/2025 | 134,05 | 132,74 | -0,48% | 131,70 | 134,68 | 132,67 | 132,61 | 132,74 | 1.624 | 158.284.399 |
| 26/12/2025 | 135,01 | 133,38 | -5,50% | 132,00 | 136,68 | 133,42 | 133,38 | 134,07 | 1.566 | 199.981.941 |
| 23/12/2025 | 136,70 | 141,15 | +4,08% | 136,70 | 141,20 | 139,83 | 140,22 | 141,15 | 1.968 | 194.675.994 |
| 22/12/2025 | 136,53 | 135,62 | -0,97% | 134,07 | 137,42 | 135,46 | 135,62 | 136,40 | 1.363 | 145.938.455 |
| 19/12/2025 | 135,00 | 136,95 | +1,41% | 133,74 | 138,63 | 137,14 | 136,10 | 136,95 | 1.977 | 196.076.698 |
| 18/12/2025 | 134,66 | 135,05 | +1,08% | 132,78 | 136,15 | 134,57 | 135,05 | 136,19 | 1.400 | 142.936.284 |
| 17/12/2025 | 133,81 | 133,61 | -0,14% | 130,68 | 135,05 | 133,22 | 133,61 | 133,99 | 1.571 | 189.298.832 |
| 16/12/2025 | 138,42 | 133,80 | -3,45% | 133,80 | 138,42 | 135,49 | 133,80 | 134,08 | 1.727 | 179.540.074 |
| 15/12/2025 | 136,88 | 138,58 | +1,15% | 136,85 | 139,78 | 138,83 | 138,58 | 139,07 | 1.257 | 158.398.409 |
| 12/12/2025 | 134,52 | 137,00 | +1,75% | 134,51 | 137,34 | 136,21 | 136,00 | 137,00 | 1.290 | 137.275.807 |
| 11/12/2025 | 135,60 | 134,64 | +0,25% | 133,85 | 135,99 | 134,72 | 134,40 | 134,64 | 1.117 | 127.189.230 |
| 10/12/2025 | 136,74 | 134,30 | -1,78% | 133,85 | 137,16 | 134,77 | 134,30 | 135,00 | 1.635 | 163.751.964 |
| 9/12/2025 | 136,64 | 136,73 | -0,29% | 133,71 | 137,60 | 135,95 | 136,50 | 136,73 | 1.624 | 189.992.778 |
| 8/12/2025 | 139,06 | 137,13 | -0,41% | 135,13 | 139,58 | 137,10 | 136,55 | 137,13 | 2.315 | 219.299.079 |
| 5/12/2025 | 143,50 | 137,69 | -4,30% | 136,40 | 145,46 | 140,43 | 137,11 | 137,69 | 2.330 | 286.051.729 |
| 4/12/2025 | 141,79 | 143,87 | +1,10% | 141,79 | 143,87 | 142,90 | 142,97 | 143,87 | 1.219 | 157.010.032 |