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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 26,30 | 26,50 | +1,11% | 25,79 | 26,82 | 26,42 | 26,49 | 26,50 | 2.870 | 82.737.684 |
| 3/9/2026 | 26,45 | 26,21 | +0,04% | 26,04 | 26,99 | 26,30 | 26,20 | 26,21 | 3.008 | 87.788.080 |
| 2/9/2026 | 25,45 | 26,20 | +4,01% | 25,29 | 26,37 | 25,99 | 26,12 | 26,20 | 3.847 | 92.406.048 |
| 1/9/2026 | 25,54 | 25,19 | -0,51% | 25,11 | 25,81 | 25,53 | 25,19 | 25,21 | 6.346 | 96.644.304 |
| 31/8/2026 | 25,51 | 25,32 | +0,36% | 25,11 | 25,62 | 25,30 | 25,16 | 25,32 | 3.977 | 86.423.934 |
| 28/8/2026 | 25,33 | 25,23 | +0,84% | 24,77 | 25,35 | 25,08 | 25,23 | 25,32 | 3.276 | 77.564.581 |
| 27/8/2026 | 25,06 | 25,02 | -0,71% | 24,78 | 25,28 | 25,05 | 25,02 | 25,24 | 2.715 | 59.805.103 |
| 26/8/2026 | 24,90 | 25,20 | +1,78% | 24,75 | 25,52 | 25,19 | 25,20 | 25,21 | 4.187 | 88.054.371 |
| 25/8/2026 | 24,04 | 24,76 | +3,77% | 23,77 | 24,76 | 24,30 | 24,75 | 24,76 | 4.278 | 92.237.060 |
| 24/8/2026 | 23,61 | 23,86 | +1,06% | 23,32 | 24,13 | 23,81 | 23,86 | 23,95 | 4.846 | 86.150.478 |
| 21/8/2026 | 23,55 | 23,61 | +1,77% | 23,25 | 23,93 | 23,69 | 23,61 | 23,80 | 3.697 | 78.707.609 |
| 20/8/2026 | 23,79 | 23,20 | -2,15% | 23,19 | 23,86 | 23,45 | 23,20 | 23,34 | 5.583 | 104.173.204 |
| 19/8/2026 | 23,90 | 23,71 | +0,42% | 23,65 | 24,19 | 23,86 | 23,71 | 23,79 | 4.361 | 76.430.060 |
| 18/8/2026 | 23,85 | 23,61 | -1,30% | 23,52 | 23,86 | 23,67 | 23,60 | 23,61 | 4.129 | 77.304.213 |
| 17/8/2026 | 23,81 | 23,92 | +0,17% | 23,67 | 24,28 | 23,88 | 23,92 | 23,94 | 5.132 | 103.775.837 |
| 14/8/2026 | 24,35 | 23,88 | -1,97% | 23,41 | 24,45 | 23,75 | 23,88 | 23,91 | 6.993 | 154.755.820 |
| 13/8/2026 | 25,77 | 24,36 | -7,20% | 23,90 | 26,00 | 24,50 | 24,36 | 24,40 | 7.002 | 246.825.456 |
| 12/8/2026 | 26,08 | 26,25 | +0,77% | 25,79 | 26,30 | 26,07 | 26,24 | 26,25 | 3.439 | 74.051.371 |
| 11/8/2026 | 26,57 | 26,05 | -1,70% | 25,85 | 26,74 | 26,13 | 26,01 | 26,05 | 4.064 | 92.409.788 |
| 10/8/2026 | 27,00 | 26,50 | -1,85% | 26,25 | 27,27 | 26,55 | 26,50 | 26,52 | 5.025 | 104.645.589 |
| 7/8/2026 | 27,55 | 27,00 | -1,82% | 26,81 | 27,69 | 27,15 | 26,98 | 27,00 | 3.403 | 90.960.283 |
| 6/8/2026 | 27,59 | 27,50 | -0,90% | 27,27 | 27,78 | 27,50 | 27,34 | 27,50 | 3.360 | 69.856.562 |
| 5/8/2026 | 28,22 | 27,75 | -0,72% | 27,74 | 28,73 | 28,12 | 27,75 | 27,93 | 3.697 | 78.806.660 |
| 4/8/2026 | 27,76 | 27,95 | +1,82% | 27,55 | 28,28 | 27,85 | 27,95 | 28,02 | 4.832 | 76.679.331 |
| 3/8/2026 | 27,90 | 27,45 | -1,12% | 27,10 | 28,14 | 27,39 | 27,45 | 27,48 | 5.446 | 99.409.380 |
| 31/7/2026 | 27,65 | 27,76 | +1,24% | 27,53 | 27,82 | 27,69 | 27,73 | 27,76 | 2.541 | 65.665.715 |
| 30/7/2026 | 26,63 | 27,42 | +2,50% | 26,63 | 27,57 | 27,18 | 27,42 | 27,48 | 3.893 | 79.697.768 |
| 29/7/2026 | 28,27 | 26,75 | -5,14% | 26,69 | 28,48 | 27,22 | 26,73 | 26,75 | 7.756 | 166.987.023 |
| 28/7/2026 | 29,21 | 28,20 | -1,95% | 28,08 | 29,67 | 28,63 | 28,20 | 28,32 | 5.237 | 152.668.653 |
| 27/7/2026 | 28,60 | 28,76 | +1,63% | 28,52 | 29,09 | 28,71 | 28,76 | 28,84 | 2.456 | 52.699.259 |
| 24/7/2026 | 28,75 | 28,30 | -2,75% | 28,30 | 28,76 | 28,47 | 28,30 | 28,40 | 3.445 | 71.979.831 |
| 23/7/2026 | 29,39 | 29,10 | -0,38% | 28,52 | 29,39 | 28,84 | 29,00 | 29,10 | 3.134 | 77.736.100 |
| 22/7/2026 | 28,92 | 29,21 | +2,10% | 28,59 | 29,47 | 29,10 | 29,21 | 29,40 | 3.022 | 62.643.077 |
| 21/7/2026 | 28,98 | 28,61 | -1,34% | 28,26 | 29,21 | 28,59 | 28,61 | 28,68 | 3.385 | 77.527.985 |
| 20/7/2026 | 29,20 | 29,00 | -1,02% | 29,00 | 29,42 | 29,15 | 29,00 | 29,18 | 2.906 | 66.867.634 |
| 17/7/2026 | 29,43 | 29,30 | -0,24% | 29,10 | 29,65 | 29,33 | 29,30 | 29,41 | 2.998 | 66.163.404 |
| 16/7/2026 | 30,04 | 29,37 | -1,84% | 29,25 | 30,35 | 29,61 | 29,33 | 29,37 | 2.992 | 67.341.304 |
| 15/7/2026 | 30,37 | 29,92 | -1,51% | 29,92 | 30,38 | 30,09 | 29,92 | 30,00 | 2.497 | 58.551.852 |
| 14/7/2026 | 30,41 | 30,38 | +0,33% | 30,23 | 30,96 | 30,39 | 30,38 | 30,45 | 2.435 | 62.137.294 |
| 13/7/2026 | 31,30 | 30,28 | -2,32% | 30,22 | 31,35 | 30,53 | 30,28 | 30,30 | 3.411 | 95.805.951 |
| 10/7/2026 | 30,51 | 31,00 | +3,16% | 30,50 | 31,07 | 30,91 | 31,00 | 31,05 | 3.411 | 81.313.804 |
| 9/7/2026 | 29,44 | 30,05 | +2,39% | 29,21 | 30,14 | 29,86 | 30,05 | 30,11 | 2.998 | 71.741.092 |
| 8/7/2026 | 29,46 | 29,35 | -0,17% | 29,15 | 29,46 | 29,27 | 29,35 | 29,40 | 1.974 | 57.959.651 |
| 7/7/2026 | 30,01 | 29,40 | -1,04% | 29,06 | 30,30 | 29,46 | 29,40 | 29,54 | 2.608 | 70.024.054 |
| 6/7/2026 | 30,19 | 29,71 | -2,27% | 29,66 | 30,26 | 29,86 | 29,71 | 29,75 | 4.384 | 88.617.153 |
| 3/7/2026 | 30,19 | 30,40 | +1,77% | 30,08 | 30,64 | 30,44 | 30,40 | 30,50 | 2.772 | 75.320.943 |
| 2/7/2026 | 29,98 | 29,87 | +0,07% | 29,72 | 30,26 | 29,97 | 29,87 | 29,93 | 2.627 | 63.465.088 |
| 1/7/2026 | 29,54 | 29,85 | +0,27% | 28,99 | 29,85 | 29,53 | 29,81 | 29,85 | 3.121 | 89.122.177 |
| 30/6/2026 | 29,46 | 29,77 | +0,54% | 29,11 | 30,00 | 29,63 | 29,73 | 29,77 | 3.166 | 86.162.144 |
| 29/6/2026 | 29,85 | 29,61 | +0,03% | 29,36 | 29,94 | 29,66 | 29,61 | 29,68 | 2.996 | 90.630.946 |
| 26/6/2026 | 29,00 | 29,60 | +2,42% | 28,92 | 29,81 | 29,48 | 29,60 | 29,80 | 3.465 | 75.917.801 |
| 25/6/2026 | 28,63 | 28,90 | +1,01% | 28,58 | 29,32 | 28,93 | 28,90 | 29,11 | 3.280 | 77.809.668 |
| 24/6/2026 | 28,18 | 28,61 | +1,63% | 28,06 | 28,73 | 28,39 | 28,61 | 28,70 | 2.487 | 70.455.562 |
| 23/6/2026 | 27,78 | 28,15 | +1,04% | 27,56 | 28,46 | 28,20 | 28,15 | 28,26 | 3.493 | 122.444.847 |
| 22/6/2026 | 26,97 | 27,86 | +3,38% | 26,97 | 28,04 | 27,64 | 27,86 | 27,90 | 4.195 | 89.201.772 |
| 19/6/2026 | 27,01 | 26,95 | 0,00% | 26,84 | 27,22 | 27,02 | 26,95 | 27,05 | 2.167 | 50.733.353 |
| 18/6/2026 | 27,40 | 26,95 | -2,04% | 26,82 | 27,62 | 27,08 | 26,95 | 26,99 | 3.136 | 77.196.176 |
| 17/6/2026 | 27,80 | 27,51 | -0,97% | 27,30 | 28,21 | 27,75 | 27,40 | 27,51 | 3.128 | 73.470.085 |
| 16/6/2026 | 28,32 | 27,78 | -0,25% | 27,78 | 28,50 | 28,08 | 27,78 | 28,10 | 3.437 | 81.840.783 |
| 15/6/2026 | 27,82 | 27,85 | +0,87% | 27,78 | 28,45 | 28,01 | 27,85 | 27,90 | 3.256 | 81.268.844 |
| 12/6/2026 | 27,70 | 27,61 | -0,68% | 27,54 | 28,14 | 27,72 | 27,60 | 27,61 | 2.647 | 65.768.348 |
| 11/6/2026 | 27,69 | 27,80 | +1,16% | 27,27 | 28,04 | 27,57 | 27,80 | 27,92 | 2.494 | 58.027.958 |
| 10/6/2026 | 27,79 | 27,48 | -0,58% | 27,48 | 28,14 | 27,68 | 27,47 | 27,48 | 2.602 | 63.751.436 |
| 9/6/2026 | 27,44 | 27,64 | +1,80% | 27,35 | 27,89 | 27,63 | 27,64 | 27,88 | 2.845 | 68.955.910 |
| 8/6/2026 | 27,48 | 27,15 | -0,55% | 27,13 | 27,68 | 27,29 | 27,15 | 27,30 | 3.049 | 75.336.189 |
| 5/6/2026 | 27,30 | 27,30 | +1,07% | 26,75 | 27,69 | 27,38 | 27,30 | 27,39 | 2.924 | 71.306.393 |
| 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 |