XNYS
Datos históricos de Companhia de Saneamento Básico do Estado de São Paulo - SABESP
Companhia de Saneamento Básico do Estado de São Paulo - SABESP · SBS
$6.75
▲ +0.01 (+0.15%)
Última operación · 11/10/2026, 23:52:15 UTC
- Variación en el periodo
- +53.38%
- Máximo
- US$7.16
- 21 de abril de 2026
- Mínimo
- US$4.35
- 14 de octubre de 2025
- Volumen medio diario
- 7.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.71 | 6.79 | 6.63 | 6.74 | +2.28% | 15.75 M |
| 8 oct 2026 | 6.37 | 6.67 | 6.35 | 6.59 | +3.45% | 17.77 M |
| 7 oct 2026 | 6.42 | 6.43 | 6.33 | 6.37 | −0.62% | 15.62 M |
| 6 oct 2026 | 6.41 | 6.46 | 6.33 | 6.41 | +2.40% | 12.48 M |
| 5 oct 2026 | 6.23 | 6.36 | 6.17 | 6.26 | +16.36% | 28.77 M |
| 2 oct 2026 | 5.33 | 5.38 | 5.20 | 5.38 | +2.28% | 9.29 M |
| 1 oct 2026 | 5.28 | 5.31 | 5.17 | 5.26 | −0.94% | 6.1 M |
| 30 sep 2026 | 5.27 | 5.35 | 5.25 | 5.31 | +2.51% | 5.83 M |
| 29 sep 2026 | 5.09 | 5.20 | 5.07 | 5.18 | +0.78% | 6.27 M |
| 28 sep 2026 | 5.09 | 5.18 | 5.07 | 5.14 | −0.77% | 5.43 M |
| 25 sep 2026 | 5.17 | 5.20 | 5.09 | 5.18 | +0.58% | 3.88 M |
| 24 sep 2026 | 5.20 | 5.22 | 5.12 | 5.15 | −0.39% | 8.11 M |
| 23 sep 2026 | 5.36 | 5.39 | 5.17 | 5.17 | −4.08% | 8.43 M |
| 22 sep 2026 | 5.39 | 5.43 | 5.36 | 5.39 | −0.92% | 9.72 M |
| 21 sep 2026 | 5.43 | 5.48 | 5.36 | 5.44 | +2.45% | 5.56 M |
| 18 sep 2026 | 5.28 | 5.35 | 5.26 | 5.31 | +0.57% | 7.85 M |
| 17 sep 2026 | 5.32 | 5.33 | 5.16 | 5.28 | 0.00% | 5.49 M |
| 16 sep 2026 | 5.19 | 5.29 | 5.17 | 5.28 | +0.76% | 7.63 M |
| 15 sep 2026 | 5.20 | 5.30 | 5.20 | 5.24 | +0.38% | 6.32 M |
| 14 sep 2026 | 5.07 | 5.26 | 5.04 | 5.22 | −1.32% | 7.53 M |
| 11 sep 2026 | 5.35 | 5.35 | 5.26 | 5.29 | −0.56% | 6.87 M |
| 10 sep 2026 | 5.14 | 5.33 | 5.13 | 5.32 | +2.70% | 7.74 M |
| 9 sep 2026 | 5.22 | 5.27 | 5.16 | 5.18 | −1.71% | 4.51 M |
| 8 sep 2026 | 5.30 | 5.37 | 5.25 | 5.27 | +2.33% | 9.66 M |
| 4 sep 2026 | 5.02 | 5.23 | 5.02 | 5.15 | +0.39% | 6.06 M |
| 3 sep 2026 | 5.21 | 5.21 | 5.08 | 5.13 | +0.79% | 6.99 M |
| 2 sep 2026 | 5.00 | 5.16 | 4.95 | 5.09 | +4.52% | 22.14 M |
| 1 sep 2026 | 4.90 | 5.03 | 4.86 | 4.87 | +0.21% | 14.42 M |
| 31 ago 2026 | 4.91 | 4.96 | 4.85 | 4.86 | −0.21% | 12.63 M |
| 28 ago 2026 | 4.83 | 4.89 | 4.75 | 4.87 | +1.04% | 23.01 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.