Marchés français ouverture 40 min

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
79,75-1,05 (-1,30 %)
À la clôture : 05:07PM BRT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202480,2781,2479,7579,7579,752 788 700
03 mai 202481,5081,9980,3280,8080,803 697 700
02 mai 202480,9681,3978,9380,2980,296 850 800
30 avr. 202482,3082,7280,7880,8280,822 178 600
29 avr. 202482,3082,8782,0182,3682,361 357 500
26 avr. 202482,5082,7481,8182,3082,302 997 300
26 avr. 20241.4404 Dividende
25 avr. 202482,4483,0082,0082,5781,133 285 400
24 avr. 202483,0783,3881,9782,4481,002 323 000
23 avr. 202482,5084,5081,8483,1081,652 215 900
22 avr. 202483,9984,9082,7982,7981,353 960 700
19 avr. 202482,7184,4982,1084,4983,026 802 500
18 avr. 202484,3084,4981,5882,7781,338 114 800
17 avr. 202480,2281,9379,9381,4480,023 325 600
16 avr. 202480,0080,5179,4580,0378,632 551 500
15 avr. 202480,8280,8679,9480,6579,242 361 500
12 avr. 202482,3182,3180,3680,8579,442 491 700
11 avr. 202483,6883,7882,2582,3780,931 647 200
10 avr. 202484,9085,1683,6183,8082,342 979 200
09 avr. 202484,5085,4084,2684,9683,482 500 200
08 avr. 202484,4685,2083,9084,5083,032 145 500
05 avr. 202483,8884,4383,3784,1682,691 681 200
04 avr. 202483,5085,6183,5084,3582,884 951 500
03 avr. 202482,1383,6781,3183,4882,023 070 800
02 avr. 202483,0083,7081,3982,0480,613 460 500
01 avr. 202484,7084,7083,1083,9082,442 340 800
28 mars 202483,5485,6383,4584,7083,224 270 900
27 mars 202482,5283,5581,1183,2981,843 550 100
26 mars 202480,8882,6680,4782,1180,683 456 900
25 mars 202480,3081,0379,3480,9679,552 923 000
22 mars 202481,0082,9979,4680,3078,905 533 800
21 mars 202478,5179,1978,1078,7477,373 387 600
20 mars 202477,3778,5477,0778,4577,082 405 300
19 mars 202476,2077,7876,2077,3876,032 792 600
18 mars 202476,4976,6675,7876,0174,684 375 300
15 mars 202476,5977,0376,0276,5075,172 395 700
14 mars 202476,9677,2075,9376,4975,162 941 800
13 mars 202476,7377,6376,4776,8275,482 774 000
12 mars 202478,4578,4876,8877,0775,733 045 900
11 mars 202479,7480,1478,0878,1076,743 462 600
08 mars 202479,4980,4278,9780,1878,783 175 500
07 mars 202479,6279,6978,7279,6978,302 004 700
06 mars 202479,5880,1379,1679,7678,372 325 100
05 mars 202479,9779,9778,5979,1977,813 169 400
04 mars 202479,8080,1478,6779,5878,192 872 900
01 mars 202479,1780,0978,6479,6778,282 129 100
29 févr. 202479,4579,5478,3279,1677,782 698 600
28 févr. 202479,4079,9578,4379,5578,162 563 500
27 févr. 202480,5980,8578,7779,6478,253 861 000
26 févr. 202480,2381,1480,0680,2678,861 920 100
23 févr. 202480,7881,0279,6680,1978,791 624 100
22 févr. 202479,8681,5979,8580,7879,372 783 100
21 févr. 202481,4781,5978,6779,6978,303 708 200
20 févr. 202481,7582,4380,9681,4480,022 287 800
19 févr. 202481,8082,1681,1081,8880,451 102 200
16 févr. 202480,6781,9379,8281,4480,022 302 200
15 févr. 202480,0083,7079,3680,6979,2813 496 000
14 févr. 202478,6779,0977,8578,9977,612 139 200
09 févr. 202478,9080,3378,3479,7978,401 501 600
08 févr. 202480,5880,7378,7278,9777,592 319 900
07 févr. 202480,1981,6279,8580,3778,972 380 300
06 févr. 202479,8880,5379,1980,3178,911 479 700
05 févr. 202478,7479,3877,7979,2577,871 679 900
02 févr. 202478,4079,2177,7878,7477,372 821 400
01 févr. 202479,0179,2177,4278,8577,472 663 700
31 janv. 202478,4080,2578,3178,8677,483 693 300
30 janv. 202477,7878,3077,5878,1776,813 498 900
29 janv. 202477,0477,8976,6677,5976,241 927 800
26 janv. 202477,0377,6976,5277,0475,701 669 500
25 janv. 202476,6477,2876,0377,0975,752 444 900
24 janv. 202477,5078,2576,1476,4075,071 551 300
23 janv. 202476,2177,3275,8077,2675,914 305 600
22 janv. 202476,0076,6875,3876,1774,843 104 600
19 janv. 202475,9076,5475,0176,0074,674 700 700
18 janv. 202476,6977,0775,4475,7574,432 481 000
17 janv. 202476,1976,8775,8076,6375,293 041 200
16 janv. 202477,0077,4376,2076,2074,872 351 900
15 janv. 202477,0077,8076,9277,3075,951 345 800
12 janv. 202476,6077,5775,6377,0475,701 843 000
11 janv. 202474,5677,4274,0976,5975,256 432 800
10 janv. 202473,4074,8473,3574,7673,461 825 800
09 janv. 202472,7273,6872,2473,4572,171 191 300
08 janv. 202472,0573,2671,8673,2671,981 272 800
05 janv. 202472,4072,9572,0272,3571,091 336 400
04 janv. 202473,5073,5272,0272,6171,341 397 400
03 janv. 202473,5574,0773,2273,4772,191 300 000
02 janv. 202475,3575,3572,9873,6372,351 690 300
28 déc. 202374,8675,3774,4675,3774,061 581 200
27 déc. 202374,0175,1773,4974,8673,551 295 900
26 déc. 202375,3375,6073,8874,1572,861 805 800
22 déc. 202374,2375,6273,9474,8873,574 536 600
21 déc. 202373,4574,7872,8174,2472,943 248 100
20 déc. 202372,3073,7872,2272,6071,332 755 000
19 déc. 202372,4873,6071,9272,7871,512 903 300
18 déc. 202371,9872,5270,8672,2170,952 216 600
15 déc. 202371,2572,2870,7771,1769,932 980 800
14 déc. 202371,9272,6270,6071,3070,062 486 500
13 déc. 202369,4871,9169,4071,4570,204 360 100
12 déc. 202368,9569,6668,2069,2368,021 389 600
11 déc. 202367,6669,0467,1568,9567,752 452 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...