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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 143,88 | 142,31 | -1,72% | 141,24 | 144,39 | 142,27 | 142,19 | 142,31 | 1.954 | 179.774.417 |
| 2/12/2025 | 140,03 | 144,80 | +3,59% | 139,84 | 144,80 | 143,07 | 143,74 | 144,80 | 2.543 | 258.628.225 |
| 1/12/2025 | 140,43 | 139,78 | -0,60% | 139,00 | 141,26 | 140,55 | 139,44 | 139,78 | 1.775 | 166.422.652 |
| 28/11/2025 | 142,75 | 140,63 | -1,38% | 139,60 | 142,87 | 140,82 | 140,63 | 140,92 | 3.464 | 157.482.724 |
| 27/11/2025 | 141,48 | 142,60 | +0,92% | 141,37 | 142,60 | 141,94 | 141,47 | 142,60 | 1.025 | 110.161.977 |
| 26/11/2025 | 141,00 | 141,30 | +0,39% | 140,80 | 142,87 | 141,82 | 141,27 | 141,30 | 1.423 | 141.259.422 |
| 25/11/2025 | 140,70 | 140,75 | +0,05% | 139,39 | 142,16 | 140,48 | 139,92 | 140,75 | 1.522 | 130.046.802 |
| 24/11/2025 | 137,08 | 140,68 | +2,75% | 136,79 | 140,68 | 139,29 | 139,39 | 140,88 | 1.404 | 175.096.727 |
| 21/11/2025 | 137,89 | 136,91 | +0,18% | 135,66 | 137,90 | 136,98 | 136,91 | 137,18 | 1.101 | 140.147.982 |
| 19/11/2025 | 136,07 | 136,66 | +0,45% | 135,21 | 137,95 | 136,75 | 136,66 | 137,27 | 1.516 | 154.234.602 |
| 18/11/2025 | 138,51 | 136,05 | -2,53% | 135,98 | 139,76 | 136,98 | 135,98 | 136,05 | 1.902 | 187.915.904 |
| 17/11/2025 | 143,79 | 139,58 | -2,12% | 138,85 | 143,80 | 141,03 | 139,23 | 139,58 | 1.934 | 186.231.904 |
| 14/11/2025 | 140,31 | 142,60 | +1,78% | 140,31 | 143,56 | 142,68 | 142,60 | 142,82 | 2.494 | 201.500.720 |
| 13/11/2025 | 141,40 | 140,10 | -0,67% | 139,31 | 143,31 | 140,90 | 140,10 | 141,00 | 2.446 | 210.604.163 |
| 12/11/2025 | 138,01 | 141,05 | +2,10% | 136,99 | 141,34 | 139,81 | 141,05 | 141,30 | 1.947 | 185.484.490 |
| 11/11/2025 | 136,64 | 138,15 | +0,85% | 134,17 | 139,19 | 137,37 | 137,09 | 138,15 | 2.283 | 317.841.442 |
| 10/11/2025 | 138,49 | 136,99 | +0,10% | 136,05 | 138,50 | 137,25 | 136,83 | 136,99 | 1.415 | 169.312.641 |
| 7/11/2025 | 136,10 | 136,85 | +0,36% | 135,48 | 137,07 | 136,41 | 136,49 | 136,85 | 2.875 | 151.761.615 |
| 6/11/2025 | 136,98 | 136,36 | -0,42% | 136,13 | 138,44 | 137,00 | 136,36 | 136,53 | 1.582 | 161.294.031 |
| 5/11/2025 | 133,32 | 136,93 | +2,38% | 133,00 | 136,98 | 135,72 | 136,65 | 136,93 | 1.846 | 184.982.386 |
| 4/11/2025 | 133,25 | 133,75 | +0,50% | 132,45 | 134,37 | 133,43 | 133,31 | 133,75 | 1.239 | 157.962.072 |
| 3/11/2025 | 133,31 | 133,09 | +0,67% | 131,78 | 133,41 | 132,73 | 132,87 | 133,09 | 1.645 | 159.863.989 |
| 31/10/2025 | 132,12 | 132,20 | +0,05% | 130,93 | 132,99 | 131,75 | 131,61 | 132,20 | 2.958 | 193.194.722 |
| 30/10/2025 | 131,01 | 132,13 | +0,63% | 130,39 | 132,89 | 132,07 | 131,99 | 132,13 | 1.000 | 118.329.943 |
| 29/10/2025 | 131,82 | 131,30 | -0,49% | 131,21 | 132,71 | 131,83 | 131,14 | 131,30 | 1.077 | 119.063.307 |
| 28/10/2025 | 131,93 | 131,94 | -0,03% | 130,89 | 132,27 | 131,71 | 131,69 | 131,94 | 1.239 | 129.974.008 |
| 27/10/2025 | 133,93 | 131,98 | -1,50% | 130,88 | 135,33 | 132,51 | 131,98 | 132,40 | 1.827 | 178.737.105 |
| 24/10/2025 | 131,01 | 133,99 | +2,56% | 131,00 | 133,99 | 132,97 | 133,39 | 133,99 | 1.592 | 191.923.082 |
| 23/10/2025 | 130,89 | 130,65 | +0,25% | 130,08 | 131,59 | 130,61 | 130,39 | 130,65 | 930 | 113.872.096 |
| 22/10/2025 | 131,54 | 130,32 | +0,02% | 129,84 | 131,77 | 130,64 | 129,76 | 130,32 | 1.042 | 121.737.416 |
| 21/10/2025 | 130,29 | 130,30 | -0,15% | 129,59 | 131,49 | 130,29 | 129,74 | 130,30 | 1.152 | 155.419.681 |
| 20/10/2025 | 129,49 | 130,49 | +1,55% | 129,34 | 131,05 | 130,32 | 130,10 | 130,49 | 1.390 | 149.642.429 |
| 17/10/2025 | 128,59 | 128,50 | -0,40% | 128,27 | 130,00 | 129,24 | 128,50 | 129,43 | 2.806 | 169.654.793 |
| 16/10/2025 | 125,99 | 129,02 | +1,86% | 125,17 | 129,68 | 128,09 | 129,02 | 129,20 | 1.397 | 159.724.004 |
| 15/10/2025 | 124,01 | 126,67 | +1,25% | 123,20 | 126,67 | 125,93 | 126,66 | 126,89 | 1.545 | 183.908.383 |
| 14/10/2025 | 123,06 | 125,10 | +1,79% | 123,06 | 125,83 | 125,07 | 125,05 | 125,10 | 1.272 | 102.327.928 |
| 13/10/2025 | 122,21 | 122,90 | +0,83% | 122,21 | 123,87 | 123,41 | 122,90 | 122,95 | 1.237 | 107.625.986 |
| 10/10/2025 | 123,35 | 121,89 | -0,99% | 121,77 | 124,34 | 122,64 | 121,87 | 122,24 | 1.403 | 132.497.413 |
| 9/10/2025 | 124,05 | 123,11 | -0,32% | 122,36 | 125,30 | 122,95 | 123,01 | 123,11 | 1.303 | 107.736.400 |
| 8/10/2025 | 124,83 | 123,50 | -1,22% | 123,20 | 125,98 | 124,30 | 123,43 | 123,50 | 1.564 | 119.928.705 |
| 7/10/2025 | 126,00 | 125,03 | -1,63% | 124,00 | 127,47 | 124,97 | 124,70 | 125,03 | 1.480 | 131.625.447 |
| 6/10/2025 | 129,00 | 127,10 | -0,25% | 126,53 | 129,76 | 127,50 | 127,10 | 127,27 | 1.530 | 134.558.606 |
| 3/10/2025 | 128,00 | 127,42 | +0,28% | 126,79 | 130,29 | 127,42 | 127,42 | 127,90 | 1.028 | 132.735.618 |
| 2/10/2025 | 129,95 | 127,07 | -3,18% | 127,07 | 131,12 | 129,01 | 127,07 | 128,00 | 1.383 | 174.987.044 |
| 1/10/2025 | 131,71 | 131,25 | -0,57% | 130,19 | 133,22 | 131,33 | 130,63 | 131,25 | 1.485 | 167.204.902 |
| 30/9/2025 | 130,34 | 132,00 | +1,28% | 130,34 | 132,31 | 131,75 | 131,56 | 132,00 | 1.445 | 185.214.588 |
| 29/9/2025 | 128,55 | 130,33 | +1,50% | 127,84 | 130,47 | 129,75 | 130,33 | 130,44 | 992 | 136.007.487 |
| 26/9/2025 | 129,24 | 128,40 | -0,53% | 127,95 | 130,02 | 128,59 | 128,40 | 128,50 | 814 | 129.916.990 |
| 25/9/2025 | 130,00 | 129,09 | -1,58% | 129,04 | 131,11 | 129,74 | 129,09 | 129,60 | 942 | 128.892.141 |
| 24/9/2025 | 132,00 | 131,16 | -0,73% | 130,29 | 132,68 | 130,86 | 130,65 | 131,16 | 1.018 | 140.209.655 |
| 23/9/2025 | 129,57 | 132,13 | +2,02% | 129,57 | 132,13 | 131,06 | 132,13 | 132,20 | 1.407 | 159.414.692 |
| 22/9/2025 | 131,79 | 129,52 | -0,75% | 128,00 | 131,79 | 129,24 | 129,48 | 129,52 | 1.196 | 149.481.201 |
| 19/9/2025 | 129,73 | 130,50 | +0,62% | 129,73 | 132,50 | 131,05 | 130,44 | 130,50 | 1.561 | 197.637.352 |
| 18/9/2025 | 127,13 | 129,69 | +1,80% | 126,99 | 130,35 | 128,91 | 129,52 | 129,69 | 1.418 | 187.009.957 |
| 17/9/2025 | 127,44 | 127,40 | +0,71% | 125,95 | 127,84 | 127,01 | 126,62 | 127,40 | 1.083 | 133.584.920 |
| 16/9/2025 | 127,95 | 126,50 | -0,39% | 125,37 | 127,99 | 126,17 | 126,50 | 126,52 | 1.409 | 181.094.737 |
| 15/9/2025 | 126,07 | 127,00 | +1,15% | 126,07 | 127,67 | 127,20 | 127,00 | 127,29 | 1.371 | 153.833.639 |
| 12/9/2025 | 124,90 | 125,55 | -0,88% | 123,66 | 125,97 | 125,17 | 125,52 | 125,55 | 1.012 | 141.398.273 |
| 11/9/2025 | 125,27 | 126,66 | +1,33% | 124,81 | 127,17 | 126,34 | 126,66 | 126,69 | 1.216 | 153.604.748 |
| 10/9/2025 | 124,00 | 125,00 | +0,90% | 122,00 | 125,50 | 124,67 | 124,75 | 125,00 | 922 | 123.549.154 |
| 9/9/2025 | 126,08 | 123,89 | -1,24% | 123,89 | 126,81 | 125,34 | 123,76 | 123,89 | 1.359 | 190.142.042 |
| 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 |