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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 124,97 | 125,45 | +0,22% | 123,96 | 125,89 | 124,83 | 125,40 | 125,45 | 1.540 | 268.317.629 |
| 5/9/2025 | 122,38 | 125,17 | +2,82% | 122,22 | 125,50 | 124,50 | 125,01 | 125,17 | 1.425 | 191.229.136 |
| 4/9/2025 | 120,01 | 121,74 | +0,64% | 120,01 | 122,30 | 121,54 | 121,70 | 122,00 | 1.163 | 158.019.586 |
| 3/9/2025 | 119,90 | 120,97 | +0,47% | 119,90 | 121,07 | 120,55 | 120,73 | 120,97 | 906 | 164.491.042 |
| 2/9/2025 | 121,41 | 120,40 | -0,91% | 120,20 | 122,00 | 120,97 | 120,40 | 120,80 | 1.256 | 171.319.491 |
| 1/9/2025 | 123,37 | 121,50 | -0,99% | 120,72 | 123,42 | 121,77 | 120,89 | 121,50 | 1.605 | 187.355.776 |
| 29/8/2025 | 122,00 | 122,72 | +1,15% | 121,75 | 123,40 | 122,59 | 122,12 | 122,72 | 3.214 | 232.877.178 |
| 28/8/2025 | 121,07 | 121,32 | +0,95% | 120,52 | 122,78 | 121,46 | 120,98 | 121,32 | 1.228 | 166.106.048 |
| 27/8/2025 | 118,03 | 120,18 | +2,98% | 117,45 | 120,18 | 119,08 | 120,11 | 120,18 | 901 | 128.269.366 |
| 26/8/2025 | 119,60 | 116,70 | -2,57% | 115,50 | 119,60 | 116,30 | 116,69 | 116,70 | 2.385 | 474.456.862 |
| 25/8/2025 | 119,18 | 119,78 | +0,62% | 118,93 | 120,76 | 119,86 | 119,43 | 119,78 | 923 | 127.557.296 |
| 22/8/2025 | 117,42 | 119,04 | +2,08% | 116,35 | 119,44 | 118,26 | 118,95 | 119,04 | 2.825 | 166.461.535 |
| 21/8/2025 | 115,97 | 116,61 | +0,69% | 115,37 | 117,89 | 116,87 | 116,61 | 117,00 | 1.331 | 162.544.169 |
| 20/8/2025 | 115,11 | 115,81 | +0,32% | 114,67 | 116,08 | 115,43 | 115,62 | 115,81 | 1.190 | 116.277.302 |
| 19/8/2025 | 118,01 | 115,44 | -3,49% | 114,93 | 118,57 | 115,92 | 115,44 | 115,86 | 1.868 | 226.250.323 |
| 18/8/2025 | 116,79 | 119,62 | +2,59% | 116,41 | 119,72 | 118,72 | 119,59 | 119,62 | 1.053 | 131.469.559 |
| 15/8/2025 | 117,74 | 116,60 | -1,19% | 116,08 | 118,67 | 116,83 | 116,50 | 116,60 | 1.220 | 143.072.005 |
| 14/8/2025 | 119,05 | 118,00 | -2,41% | 117,51 | 121,10 | 118,89 | 117,80 | 118,00 | 1.678 | 227.063.155 |
| 13/8/2025 | 122,50 | 120,92 | -0,89% | 119,86 | 123,30 | 121,38 | 120,00 | 120,92 | 1.888 | 212.302.271 |
| 12/8/2025 | 115,53 | 122,00 | +9,91% | 114,61 | 123,58 | 121,04 | 121,97 | 122,00 | 6.865 | 806.081.163 |
| 11/8/2025 | 111,73 | 111,00 | -0,88% | 109,15 | 111,73 | 110,34 | 111,00 | 111,20 | 1.258 | 147.166.092 |
| 8/8/2025 | 112,40 | 111,99 | -0,01% | 111,05 | 112,98 | 111,81 | 111,64 | 111,99 | 1.021 | 122.459.587 |
| 7/8/2025 | 109,65 | 112,00 | +2,42% | 109,01 | 112,24 | 111,11 | 111,99 | 112,00 | 1.205 | 153.283.247 |
| 6/8/2025 | 108,30 | 109,35 | +1,82% | 107,62 | 109,48 | 108,69 | 109,35 | 109,39 | 1.276 | 115.099.570 |
| 5/8/2025 | 107,84 | 107,40 | -1,18% | 107,05 | 109,20 | 108,01 | 107,29 | 107,40 | 1.312 | 124.246.556 |
| 4/8/2025 | 108,87 | 108,68 | -0,54% | 107,57 | 110,55 | 108,40 | 108,20 | 108,68 | 1.071 | 98.850.646 |
| 1/8/2025 | 109,47 | 109,27 | +0,81% | 108,13 | 111,14 | 109,16 | 108,40 | 109,27 | 1.521 | 150.184.561 |
| 31/7/2025 | 108,96 | 108,39 | -0,19% | 106,58 | 110,58 | 107,93 | 108,15 | 108,39 | 1.292 | 135.305.861 |
| 30/7/2025 | 106,88 | 108,60 | +1,15% | 106,40 | 109,64 | 107,95 | 108,60 | 108,98 | 743 | 107.596.151 |
| 29/7/2025 | 106,30 | 107,36 | +0,82% | 106,30 | 108,18 | 107,45 | 107,10 | 107,36 | 841 | 120.003.622 |
| 28/7/2025 | 107,00 | 106,49 | -0,49% | 105,83 | 107,77 | 106,43 | 106,49 | 106,98 | 1.217 | 135.251.766 |
| 25/7/2025 | 109,98 | 107,01 | -1,96% | 107,01 | 110,17 | 108,02 | 107,01 | 107,30 | 985 | 94.528.997 |
| 24/7/2025 | 109,88 | 109,15 | -1,67% | 108,58 | 109,88 | 109,18 | 109,15 | 109,54 | 1.110 | 127.246.682 |
| 23/7/2025 | 110,50 | 111,00 | +0,71% | 108,79 | 111,37 | 110,58 | 110,57 | 111,00 | 869 | 100.754.010 |
| 22/7/2025 | 111,05 | 110,22 | -0,70% | 109,34 | 112,15 | 110,64 | 109,78 | 110,22 | 1.050 | 104.257.813 |
| 21/7/2025 | 111,07 | 111,00 | -0,07% | 110,20 | 111,47 | 110,95 | 111,00 | 111,15 | 1.647 | 112.972.933 |
| 18/7/2025 | 112,48 | 111,08 | -1,12% | 110,30 | 112,80 | 111,30 | 111,02 | 111,08 | 1.082 | 134.214.271 |
| 17/7/2025 | 112,00 | 112,34 | -0,05% | 111,40 | 112,79 | 112,13 | 112,30 | 112,34 | 951 | 100.858.570 |
| 16/7/2025 | 111,89 | 112,40 | +0,41% | 110,95 | 112,94 | 112,14 | 112,40 | 112,74 | 905 | 108.120.834 |
| 15/7/2025 | 111,30 | 111,94 | +0,48% | 110,39 | 112,23 | 111,47 | 111,56 | 111,94 | 1.140 | 103.301.359 |
| 14/7/2025 | 109,99 | 111,40 | -0,90% | 109,81 | 111,95 | 111,38 | 111,40 | 111,77 | 1.062 | 115.467.751 |
| 11/7/2025 | 111,00 | 112,41 | +0,19% | 110,53 | 112,60 | 111,65 | 111,80 | 112,41 | 813 | 103.616.594 |
| 10/7/2025 | 112,90 | 112,20 | -0,92% | 110,04 | 112,90 | 111,36 | 111,69 | 112,20 | 1.739 | 201.852.466 |
| 9/7/2025 | 114,96 | 113,24 | -1,28% | 113,09 | 115,07 | 113,76 | 113,09 | 113,25 | 764 | 87.829.697 |
| 8/7/2025 | 115,00 | 114,71 | -0,71% | 113,26 | 115,89 | 114,07 | 114,44 | 114,71 | 1.467 | 151.456.373 |
| 7/7/2025 | 117,68 | 115,53 | -2,48% | 115,36 | 118,14 | 116,32 | 115,53 | 115,71 | 1.257 | 105.659.361 |
| 4/7/2025 | 117,36 | 118,47 | +0,86% | 116,72 | 118,47 | 117,66 | 118,00 | 118,47 | 870 | 80.259.816 |
| 3/7/2025 | 115,73 | 117,46 | +2,02% | 115,27 | 118,47 | 117,55 | 117,28 | 117,46 | 1.123 | 145.227.863 |
| 2/7/2025 | 120,54 | 115,13 | -4,82% | 115,03 | 120,84 | 116,40 | 115,13 | 115,27 | 2.041 | 202.143.095 |
| 1/7/2025 | 119,13 | 120,96 | +1,59% | 119,10 | 121,20 | 120,60 | 120,65 | 120,96 | 1.917 | 192.710.364 |
| 30/6/2025 | 115,00 | 119,07 | +3,11% | 114,28 | 119,73 | 118,08 | 119,07 | 119,40 | 1.911 | 202.398.039 |
| 27/6/2025 | 114,75 | 115,48 | +0,21% | 114,49 | 115,48 | 115,11 | 115,03 | 115,48 | 944 | 109.557.160 |
| 26/6/2025 | 114,01 | 115,24 | +0,98% | 113,50 | 115,24 | 114,67 | 114,60 | 115,24 | 1.154 | 123.358.729 |
| 25/6/2025 | 114,69 | 114,12 | -1,07% | 113,18 | 115,07 | 113,88 | 114,00 | 114,12 | 1.196 | 137.428.820 |
| 24/6/2025 | 114,97 | 115,36 | +1,05% | 113,64 | 116,01 | 115,18 | 114,78 | 115,36 | 1.119 | 110.556.347 |
| 23/6/2025 | 115,65 | 114,16 | -1,29% | 113,30 | 115,65 | 114,07 | 114,00 | 114,16 | 1.380 | 120.173.323 |
| 20/6/2025 | 117,48 | 115,65 | -0,81% | 114,80 | 117,48 | 115,40 | 115,17 | 115,65 | 830 | 106.890.270 |
| 18/6/2025 | 116,79 | 116,60 | -0,08% | 115,90 | 117,44 | 116,44 | 115,98 | 116,60 | 880 | 97.314.421 |
| 17/6/2025 | 115,50 | 116,69 | +1,03% | 114,75 | 116,69 | 115,81 | 116,12 | 116,69 | 957 | 115.793.291 |
| 16/6/2025 | 116,94 | 115,50 | +0,36% | 115,27 | 116,99 | 115,95 | 115,48 | 115,50 | 1.107 | 116.938.525 |
| 13/6/2025 | 116,34 | 115,09 | -1,07% | 114,25 | 116,48 | 115,19 | 115,09 | 115,85 | 1.022 | 118.383.186 |
| 12/6/2025 | 116,65 | 116,34 | +0,74% | 114,00 | 116,65 | 115,36 | 115,84 | 116,34 | 902 | 131.951.183 |
| 11/6/2025 | 114,98 | 115,49 | -0,01% | 114,20 | 116,34 | 115,41 | 115,46 | 115,49 | 706 | 102.850.274 |
| 10/6/2025 | 113,66 | 115,50 | +2,22% | 113,66 | 115,98 | 115,02 | 114,87 | 115,50 | 1.339 | 146.673.651 |
| 9/6/2025 | 114,26 | 112,99 | -1,75% | 112,03 | 115,17 | 113,04 | 112,98 | 112,99 | 1.573 | 139.870.471 |
| 6/6/2025 | 115,06 | 115,00 | -0,04% | 113,88 | 115,54 | 114,60 | 114,90 | 115,00 | 1.220 | 134.344.976 |
| 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 |