Ativo
SBSP3
Entrar
EOD
Companhia de Saneamento Basico do Estado de Sao Paulo SABESP
Saneamento / Água e Saneamento
Tipo de ativo
Analytics
Referencia2026-07-10
Tendenciadowntrend
Ret 21d11.7%
Ret 63d-6.5%
Vol 21d26.1%
Vol 63d26.9%
Fundamentos
Quality75.50
P/L21.15
P/VPA4.23
DY11.0%
ROE20.0%
Beta1.10
Historico recente
| Data | Abertura | Maxima | Minima | Fechamento | Volume |
|---|---|---|---|---|---|
| 2026-07-10 | 30.88 | 31.11 | 30.64 | 31.11 | 13.413.800 |
| 2026-07-09 | 29.41 | 30.13 | 29.26 | 30.00 | 12.846.400 |
| 2026-07-08 | 29.24 | 29.47 | 29.15 | 29.25 | 5.788.200 |
| 2026-07-07 | 29.88 | 29.95 | 29.05 | 29.47 | 10.316.400 |
| 2026-07-06 | 30.00 | 30.28 | 29.67 | 29.71 | 6.942.800 |
| 2026-07-03 | 30.19 | 30.65 | 30.08 | 30.37 | 10.456.600 |
| 2026-07-02 | 30.06 | 30.27 | 29.71 | 29.91 | 9.089.800 |
| 2026-07-01 | 29.10 | 29.88 | 28.97 | 29.85 | 13.525.600 |
| 2026-06-30 | 29.25 | 30.00 | 29.09 | 29.64 | 26.400.000 |
| 2026-06-29 | 29.70 | 29.93 | 29.34 | 29.65 | 10.873.100 |
| 2026-06-26 | 28.90 | 29.82 | 28.90 | 29.60 | 18.308.700 |
| 2026-06-25 | 28.57 | 29.33 | 28.57 | 28.90 | 15.848.700 |
| 2026-06-24 | 28.11 | 28.73 | 28.05 | 28.47 | 17.000.200 |
| 2026-06-23 | 27.57 | 28.42 | 27.55 | 28.16 | 13.227.500 |
| 2026-06-22 | 27.07 | 28.05 | 27.06 | 27.91 | 19.070.400 |
| 2026-06-19 | 26.97 | 27.23 | 26.85 | 26.96 | 16.536.500 |
| 2026-06-18 | 27.34 | 27.63 | 26.81 | 26.90 | 14.742.000 |
| 2026-06-17 | 27.67 | 28.21 | 27.28 | 27.46 | 12.813.600 |
| 2026-06-16 | 28.33 | 28.49 | 27.80 | 27.80 | 17.023.500 |
| 2026-06-15 | 27.97 | 28.45 | 27.77 | 27.87 | 17.643.000 |
| 2026-06-12 | 27.55 | 28.14 | 27.54 | 27.54 | 11.033.900 |
| 2026-06-11 | 27.36 | 28.05 | 27.26 | 27.85 | 13.557.300 |
| 2026-06-10 | 27.60 | 28.12 | 27.49 | 27.52 | 14.446.000 |
| 2026-06-09 | 27.70 | 27.92 | 27.34 | 27.69 | 14.678.200 |
| 2026-06-08 | 27.47 | 27.67 | 27.13 | 27.27 | 13.517.100 |
| 2026-06-05 | 27.01 | 27.68 | 26.71 | 27.34 | 16.867.800 |
| 2026-06-03 | 27.17 | 27.93 | 27.02 | 27.23 | 24.893.300 |
| 2026-06-02 | 27.52 | 27.95 | 27.39 | 27.69 | 14.159.800 |
| 2026-06-01 | 27.96 | 28.03 | 27.28 | 27.28 | 10.347.400 |
| 2026-05-29 | 28.12 | 28.45 | 27.52 | 27.95 | 28.280.700 |
Dividendos recentes
| Data ex | Pagamento | Valor | Tipo |
|---|---|---|---|
| 2026-03-19 | 2026-04-30 | 0.83 | JCP |
| 2026-03-19 | 2026-04-30 | 0.83 | JCP |
| 2026-03-19 | 2026-04-30 | 0.83 | JCP |
| 2026-03-19 | 2026-04-30 | 0.83 | JCP |
| 2026-03-19 | 2026-04-30 | 0.83 | JCP |
| 2025-12-23 | 2026-04-30 | 2.64 | JCP |
| 2025-04-29 | 2025-05-20 | 1.05 | DIVIDENDO |
| 2025-04-29 | 2025-05-20 | 2.68 | JCP |
| 2025-04-29 | 2025-05-20 | 1.05 | DIVIDENDO |
| 2025-04-29 | 2025-05-20 | 1.05 | DIVIDENDO |
| 2025-04-29 | 2025-05-20 | 1.05 | DIVIDENDO |
| 2025-04-29 | 2025-05-20 | 1.05 | DIVIDENDO |
Opcoes relacionadas
| Opcao | Tipo | Strike | Vencimento | DTE | Bid | Ask | Delta | IV | Volume |
|---|---|---|---|---|---|---|---|---|---|
| SBSPG534 | Call | 53.42 | 2023-07-21 | -1137 | - | - | 0.66 | 4924.4% | - |
| SBSPG550 | Call | 53.92 | 2023-07-21 | -1137 | - | - | 0.63 | 4187.6% | - |
| SBSPG56 | Call | 55.92 | 2023-07-21 | -1137 | - | - | 0.40 | 3330.5% | - |
| SBSPG560 | Call | 54.92 | 2023-07-21 | -1137 | - | - | 0.53 | 4251.9% | - |
| SBSPG590 | Call | 57.92 | 2023-07-21 | -1137 | - | - | 0.18 | 3167.7% | - |
| SBSPG600 | Call | 58.92 | 2023-07-21 | -1137 | - | - | 0.13 | 3485.6% | - |
| SBSPG620 | Call | 60.92 | 2023-07-21 | -1137 | - | - | 0.07 | 4004.4% | - |
| SBSPG630 | Call | 61.92 | 2023-07-21 | -1137 | - | - | 0.01 | 3025.3% | - |
| SBSPG720 | Call | 70.92 | 2023-07-21 | -1137 | - | - | 0.01 | 5913.0% | - |
| SBSPS510 | Put | 49.92 | 2023-07-21 | -1137 | - | - | -0.07 | 4009.7% | - |
| SBSPS530 | Put | 51.92 | 2023-07-21 | -1137 | - | - | -0.12 | 3073.6% | - |
| SBSPS560 | Put | 54.92 | 2023-07-21 | -1137 | - | - | -0.47 | 2608.8% | - |
| SBSPS569 | Put | 56.92 | 2023-07-21 | -1137 | - | - | -0.89 | 1566.7% | - |
| SBSPS630 | Put | 61.92 | 2023-07-21 | -1137 | - | - | -1.00 | 1102.5% | - |
| SBSPH479 | Call | 47.92 | 2023-08-18 | -1109 | - | - | 0.87 | 4921.7% | - |
| SBSPH499 | Call | 49.92 | 2023-08-18 | -1109 | - | - | 0.80 | 4535.4% | - |
| SBSPH53 | Call | 52.92 | 2023-08-18 | -1109 | - | - | 0.62 | 3404.6% | - |
| SBSPH530 | Call | 51.92 | 2023-08-18 | -1109 | - | - | 0.74 | 5074.0% | - |
| SBSPH540 | Call | 53.92 | 2023-08-18 | -1109 | - | - | 0.44 | 3475.6% | - |
| SBSPH550 | Call | 54.92 | 2023-08-18 | -1109 | - | - | 0.32 | 3520.6% | - |
| SBSPH560 | Call | 55.92 | 2023-08-18 | -1109 | - | - | 0.20 | 3200.1% | - |
| SBSPH569 | Call | 56.92 | 2023-08-18 | -1109 | - | - | 0.19 | 4210.6% | - |
| SBSPH589 | Call | 58.92 | 2023-08-18 | -1109 | - | - | 0.13 | 4355.2% | - |
| SBSPH590 | Call | 57.92 | 2023-08-18 | -1109 | - | - | 0.11 | 3924.0% | - |
| SBSPH599 | Call | 59.92 | 2023-08-18 | -1109 | - | - | 0.06 | 4309.3% | - |
| SBSPH606 | Call | 60.92 | 2023-08-18 | -1109 | - | - | 0.05 | 4435.9% | - |
| SBSPH619 | Call | 61.92 | 2023-08-18 | -1109 | - | - | 0.09 | 3722.4% | - |
| SBSPH629 | Call | 62.92 | 2023-08-18 | -1109 | - | - | 0.04 | 5560.9% | - |
| SBSPH649 | Call | 64.92 | 2023-08-18 | -1109 | - | - | 0.01 | 4350.2% | - |
| SBSPH696 | Call | 68.92 | 2023-08-18 | -1109 | - | - | 0.02 | 4588.7% | - |
| SBSPH749 | Call | 74.92 | 2023-08-18 | -1109 | - | - | 0.03 | 4626.5% | - |
| SBSPT399 | Put | 39.92 | 2023-08-18 | -1109 | - | - | -0.01 | 8247.9% | - |
| SBSPT409 | Put | 40.92 | 2023-08-18 | -1109 | - | - | -0.02 | 6408.8% | - |
| SBSPT439 | Put | 43.92 | 2023-08-18 | -1109 | - | - | -0.01 | 4814.0% | - |
| SBSPT494 | Put | 49.42 | 2023-08-18 | -1109 | - | - | -0.14 | 3618.0% | - |
| SBSPT499 | Put | 49.92 | 2023-08-18 | -1109 | - | - | -0.12 | 3543.3% | - |
| SBSPT509 | Put | 50.92 | 2023-08-18 | -1109 | - | - | -0.25 | 4328.8% | - |
| SBSPT53 | Put | 52.92 | 2023-08-18 | -1109 | - | - | -0.43 | 3365.1% | - |
| SBSPT530 | Put | 51.92 | 2023-08-18 | -1109 | - | - | -0.32 | 3680.5% | - |
| SBSPT540 | Put | 53.92 | 2023-08-18 | -1109 | - | - | -0.50 | 3427.7% | - |