SBSP3
CEDEAR ARSCia Saneamento Basico De SP · SBSP3 · B3
ISIN: ARCAVA4601W4 · Subyacente: · Valor representado:
Último cierre
8380.00
-25.00
-0.30%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8225.00
Mínimo 8225.00
Máximo 8380.00
Volumen 1575
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 8225.00 | 8380.00 | 8225.00 | 8380.00 | 1575 |
| 08/09/2026 | 8500.00 | 8500.00 | 8355.00 | 8405.00 | 63352 |
| 07/09/2026 | 7805.00 | 8195.00 | 7805.00 | 8195.00 | 2 |
| 04/09/2026 | 8115.00 | 8305.00 | 8115.00 | 8130.00 | 6628 |
| 03/09/2026 | 8180.00 | 8200.00 | 8180.00 | 8200.00 | 47000 |
| 02/09/2026 | 8160.00 | 8160.00 | 8085.00 | 8090.00 | 29539 |
| 01/09/2026 | 8015.00 | 8015.00 | 7865.00 | 7865.00 | 13353 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 7830.00 | 0 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 7830.00 | 0 |
| 27/08/2026 | 7665.00 | 7850.00 | 7665.00 | 7830.00 | 655 |
| 26/08/2026 | 7780.00 | 7890.00 | 7780.00 | 7890.00 | 15157 |
| 25/08/2026 | 7615.00 | 7740.00 | 7615.00 | 7740.00 | 14667 |
| 24/08/2026 | 7340.00 | 7490.00 | 7275.00 | 7490.00 | 308 |
| 21/08/2026 | 7265.00 | 7395.00 | 7260.00 | 7395.00 | 536 |
| 20/08/2026 | 7890.00 | 7890.00 | 7120.00 | 7500.00 | 514 |
| 19/08/2026 | 7390.00 | 7890.00 | 7315.00 | 7890.00 | 5178 |
| 18/08/2026 | 7270.00 | 7270.00 | 7225.00 | 7245.00 | 5 |
| 14/08/2026 | 7515.00 | 7515.00 | 7120.00 | 7175.00 | 496 |
| 13/08/2026 | 7610.00 | 7625.00 | 7355.00 | 7515.00 | 123 |
| 12/08/2026 | 8070.00 | 8090.00 | 7980.00 | 7980.00 | 242 |
| 11/08/2026 | 8020.00 | 8060.00 | 8020.00 | 8060.00 | 4 |
| 10/08/2026 | 8175.00 | 8300.00 | 8170.00 | 8245.00 | 71 |
| 07/08/2026 | 8460.00 | 8475.00 | 8055.00 | 8055.00 | 6 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 8645.00 | 0 |
| 05/08/2026 | 0.00 | 0.00 | 0.00 | 8645.00 | 0 |
| 04/08/2026 | 8645.00 | 8645.00 | 8645.00 | 8645.00 | 381 |
| 03/08/2026 | 8510.00 | 8510.00 | 8375.00 | 8375.00 | 23 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 8410.00 | 0 |
| 30/07/2026 | 8410.00 | 8410.00 | 8410.00 | 8410.00 | 400 |
| 29/07/2026 | 8660.00 | 8660.00 | 8660.00 | 8660.00 | 5 |
| 28/07/2026 | 9050.00 | 9050.00 | 9050.00 | 9050.00 | 1 |
| 27/07/2026 | 8910.00 | 8910.00 | 8910.00 | 8910.00 | 50 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 9180.00 | 0 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 9180.00 | 0 |
| 22/07/2026 | 9180.00 | 9180.00 | 9180.00 | 9180.00 | 2 |
| 21/07/2026 | 8885.00 | 8970.00 | 8885.00 | 8955.00 | 595 |
| 20/07/2026 | 0.00 | 0.00 | 0.00 | 8975.00 | 0 |
| 17/07/2026 | 9070.00 | 9095.00 | 8970.00 | 8975.00 | 1302 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 9255.00 | 0 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 9255.00 | 0 |
| 14/07/2026 | 9270.00 | 9270.00 | 9255.00 | 9255.00 | 13 |
| 13/07/2026 | 9365.00 | 9390.00 | 9365.00 | 9390.00 | 2 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 9170.00 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 9170.00 | 0 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 9170.00 | 0 |
| 06/07/2026 | 9065.00 | 9180.00 | 9065.00 | 9170.00 | 5457 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 9025.00 | 0 |
| 02/07/2026 | 0.00 | 0.00 | 0.00 | 9025.00 | 0 |
| 01/07/2026 | 9005.00 | 9025.00 | 9005.00 | 9025.00 | 860 |
| 30/06/2026 | 9000.00 | 9000.00 | 9000.00 | 9000.00 | 400 |