SBSP3 SABESP ON
- R$ 108,48
0,17
+0,157%- R$ 111,30
Máxima
- R$ 108,14
Mínima
- 4.035.000,00
Volume
- 01/08/25, 18:25:00
Último Negócio
- R$ 109,71
Abertura
- R$ 440,12
Volume Financeiro
- R$ 111,30
Tendência
- Sem tendência
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 22,00%
Desvio Padrão (1a)
- 27,07%
IV (1a)
- 20,83%
EWMA (1a)
- 0,95
Beta (ß)
Destaques
Séries
- 15/08/2025 - 9 dias19/09/2025 - 34 dias17/10/2025 - 54 dias21/11/2025 - 79 dias19/12/2025 - 99 dias16/01/2026 - 115 dias20/02/2026 - 140 dias20/03/2026 - 160 dias17/04/2026 - 179 dias15/05/2026 - 197 dias19/06/2026 - 221 dias17/07/2026 - 241 dias21/08/2026 - 266 dias18/09/2026 - 285 dias16/10/2026 - 304 dias19/11/2026 - 327 dias18/12/2026 - 348 dias15/01/2027 - 364 dias19/02/2027 - 389 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBSPI930 | R$ 23,81 | R$ 23,81 | 0.81 | 0 | 0,01 | 0,01 | 0 | 89,67 | 0 | 0 | 0 | -16,667 | -0.05 | 0,30 | R$ 0,30 | SBSPU930 | ||
| SBSPI921 | R$ 16,50 | R$ 17,91 | 1 | 0 | 0 | 0 | 0 | 92,17 | 0 | 0 | 0 | -2,439 | -0.06 | 0,40 | R$ 0,40 | SBSPU921 | ||
| SBSPI926 | 0 | R$ 17,42 | 1 | 0 | 0 | 0 | 0 | 92,67 | 0 | 0 | 0 | -6,818 | -0.07 | 0,41 | R$ 0,41 | SBSPU926 | ||
| SBSPI931 | 0 | R$ 16,93 | 1 | 0 | 0 | 0 | 0 | 93,17 | 0 | 0 | 0 | -10,87 | -0.07 | 0,41 | R$ 0,41 | SBSPU931 | ||
| SBSPI936 | 0 | R$ 16,44 | 1 | 0 | 0 | 0 | 0 | 93,67 | 0 | 0 | 0 | 0 | -0.08 | 0,46 | R$ 0,46 | SBSPU936 | ||
| SBSPI946 | 0 | R$ 15,46 | 1 | 0 | 0 | 0 | 0 | 94,67 | 0 | 0 | 0 | -5,66 | -0.08 | 0,50 | R$ 0,50 | SBSPU946 | ||
| SBSPI956 | 0 | R$ 14,47 | 1 | 0 | 0 | 0 | 0 | 95,67 | 0 | 0 | 0 | -12,903 | -0.09 | 0,54 | R$ 0,54 | SBSPU956 | ||
| SBSPI966 | 0 | R$ 13,49 | 1 | 0 | 0 | 0 | 0 | 96,67 | 0 | 0 | 0 | 0 | -0.11 | 0,70 | R$ 0,70 | SBSPU966 | ||
| SBSPI976 | 0 | R$ 12,51 | 1 | 0 | 0 | 0 | 0 | 97,67 | 0 | 0 | 0 | -6,849 | -0.11 | 0,68 | R$ 0,68 | SBSPU976 | ||
| SBSPI986 | 0 | R$ 11,53 | 1 | 0 | 0 | 0 | 0 | 98,67 | 0 | 0 | 0 | -1,235 | -0.13 | 0,80 | R$ 0,80 | SBSPU986 | ||
| SBSPI996 | 0 | R$ 10,54 | 1 | 0 | 0 | 0 | 0 | 99,67 | 0 | 0,63 | 0,32 | 9,412 | -0.15 | 0,93 | R$ 0,93 | SBSPU996 | ||
| SBSPI100 | R$ 0,03 | R$ 10,05 | 1 | 0 | 12,50 | 0 | 25,00 | 100,17 | 0 | 0 | 0 | -27,273 | -0.16 | 0,96 | R$ 0,96 | SBSPU100 | ||
| SBSPI101 | R$ 10,21 | R$ 10,21 | 0.82 | 0 | 0 | 0 | 0 | 101,17 | 1,40 | 0 | 0,70 | -29,032 | -0.18 | 1,10 | R$ 1,10 | SBSPU101 | ||
| SBSPI102 | R$ 0,02 | R$ 8,09 | 1 | 0 | 0 | 0 | 0 | 102,17 | 0 | 0,88 | 0,44 | -14,286 | -0.2 | 1,26 | R$ 1,26 | SBSPU102 | ||
| SBSPI103 | R$ 7,40 | R$ 7,40 | 0.9 | 0 | 0 | 0 | 0 | 103,17 | 0 | 0,99 | 0,50 | 1,274 | -0.24 | 1,59 | R$ 1,59 | SBSPU103 | ||
| SBSPI104 | R$ 9,41 | R$ 9,41 | 0.69 | 0 | 0 | 0 | 0 | 104,17 | 0 | 0,05 | 0,03 | 0 | -0.27 | 2,04 | R$ 2,04 | SBSPU104 | ||
| SBSPI105 | R$ 7,15 | R$ 7,15 | 0.71 | 0,563 | 0 | 0 | 0 | 105,17 | 2,50 | 0,05 | 1,27 | -10,377 | -0.29 | 1,90 | R$ 1,90 | SBSPU105 | ||
| SBSPI106 | R$ 6,98 | R$ 6,98 | 0.66 | 15,372 | 1,54 | 3,07 | 0 | 106,17 | 0 | 0,80 | 0,40 | 0 | -0.33 | 2,45 | R$ 2,45 | SBSPU106 | ||
| SBSPI107 | R$ 5,96 | R$ 5,96 | 0.64 | -1,161 | 0 | 0 | 0 | 107,17 | 0 | 0,44 | 0,22 | -17,208 | -0.36 | 2,55 | R$ 2,55 | SBSPU107 | ||
| SBSPI108 | R$ 5,23 | R$ 5,23 | 0.6 | 15,708 | 0,03 | 0,05 | 0 | 108,17 | 0 | 0 | 0 | -4,531 | -0.39 | 2,95 | R$ 2,95 | SBSPU108 | ||
| SBSPI109 | R$ 4,79 | R$ 4,79 | 0.57 | 7,399 | 0,03 | 0,06 | 0 | 109,17 | 0 | 0 | 0 | -7,246 | -0.43 | 3,20 | R$ 3,20 | SBSPU109 | ||
| SBSPI110 | R$ 4,17 | R$ 4,17 | 0.53 | 0,482 | 0,03 | 0,05 | 0 | 110,17 | 0 | 0 | 0 | 0 | -0.47 | 3,45 | R$ 3,45 | SBSPU110 | ||
| SBSPI111 | R$ 3,69 | R$ 3,69 | 0.49 | 3,073 | 0,03 | 0,05 | 0 | 111,17 | 0 | 0 | 0 | 0 | -0.51 | 4,76 | R$ 4,76 | SBSPU111 | ||
| SBSPI112 | R$ 3,24 | R$ 3,24 | 0.45 | 2,532 | 2,03 | 0,05 | 4,00 | 112,17 | 0 | 0,10 | 0,05 | -5,253 | -0.56 | 4,69 | R$ 4,69 | SBSPU112 | ||
| SBSPI113 | R$ 2,81 | R$ 2,81 | 0.41 | 2,555 | 0,20 | 0,40 | 0 | 113,17 | 0 | 0 | 0 | 0 | -0.56 | 6,77 | R$ 6,77 | SBSPU113 | ||
| SBSPI114 | R$ 2,42 | R$ 2,42 | 0.37 | 2,11 | 0 | 0 | 0 | 114,17 | 0 | 0 | 0 | 0 | -0.62 | 6,29 | R$ 6,29 | SBSPU114 | ||
| SBSPI115 | R$ 2,04 | R$ 2,04 | 0.33 | 9,677 | 0 | 0 | 0 | 115,17 | 0 | 1,65 | 0,83 | 0 | -0.71 | 6,00 | R$ 6,00 | SBSPU115 | ||
| SBSPI116 | R$ 1,78 | R$ 1,78 | 0.3 | -12,745 | 0 | 0 | 0 | 116,17 | 0 | 0 | 0 | -15,414 | -0.75 | 6,75 | R$ 6,75 | SBSPU116 | ||
| SBSPI117 | R$ 1,54 | R$ 1,54 | 0.27 | 6,207 | 1,75 | 0,50 | 3,00 | 117,17 | 0 | 0 | 0 | 2,594 | -0.75 | 7,91 | R$ 7,91 | SBSPU117 | ||
| SBSPI118 | R$ 1,25 | R$ 1,25 | 0.23 | -1,575 | 0 | 0 | 0 | 118,17 | 0 | 0 | 0 | 0 | -0.73 | 9,37 | R$ 9,37 | SBSPU118 | ||
| SBSPI119 | R$ 1,12 | R$ 1,12 | 0.21 | 2,752 | 0 | 0 | 0 | 119,17 | 0 | 0 | 0 | 0 | -1 | 8,618 | R$ 4,30 | SBSPU119 | ||
| SBSPI120 | R$ 0,88 | R$ 0,88 | 0.18 | 0 | 0 | 0 | 0 | 120,17 | 0 | 0 | 0 | 0 | -0.81 | 10,58 | R$ 10,58 | SBSPU120 | ||
| SBSPI121 | R$ 0,78 | R$ 0,78 | 0.16 | 0 | 0,82 | 0,01 | 1,62 | 121,17 | 0 | 0 | 0 | 0 | -1 | 10,583 | 0 | SBSPU121 | ||
| SBSPI122 | R$ 0,63 | R$ 0,63 | 0.14 | 0 | 0 | 0 | 0 | 122,17 | 0 | 0 | 0 | -2,574 | -0.88 | 12,11 | R$ 12,11 | SBSPU122 | ||
| SBSPI123 | R$ 0,54 | R$ 0,54 | 0.12 | 0 | 0 | 0 | 0 | 123,17 | 0 | 0 | 0 | 0 | -1 | 12,549 | 0 | SBSPU123 | ||
| SBSPI124 | R$ 0,46 | R$ 0,46 | 0.1 | 0 | 0 | 0 | 0 | 124,17 | 0 | 0 | 0 | -7,966 | -1 | 13,531 | R$ 12,94 | SBSPU124 | ||
| SBSPI125 | R$ 0,38 | R$ 0,38 | 0.09 | 5,556 | 1,00 | 0 | 2,00 | 125,17 | 0 | 0 | 0 | 0 | -0.77 | 16,66 | R$ 16,66 | SBSPU125 | ||
| SBSPI126 | R$ 0,32 | R$ 0,32 | 0.08 | 0 | 0 | 0 | 0 | 126,17 | 0 | 0 | 0 | 0 | -0.9 | 16,00 | R$ 16,00 | SBSPU126 | ||
| SBSPI127 | R$ 0,27 | R$ 0,27 | 0.07 | 0 | 0 | 0 | 0 | 127,17 | 0 | 0 | 0 | 0 | -1 | 16,479 | 0 | SBSPU127 | ||
| SBSPI128 | R$ 0,25 | R$ 0,25 | 0.06 | 0 | 0 | 0 | 0 | 128,17 | 0 | 0 | 0 | 0 | -1 | 17,462 | 0 | SBSPU128 | ||
| SBSPI129 | R$ 0,21 | R$ 0,21 | 0.05 | 0 | 0 | 0 | 0 | 129,17 | 0 | 0 | 0 | 0 | -1 | 18,444 | R$ 10,91 | SBSPU129 | ||
| SBSPI130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 130,17 | 0 | 0 | 0 | 0 | -1 | 19,427 | 0 | SBSPU130 | ||
| SBSPI131 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 131,17 | 0 | 0 | 0 | 0 | -0.89 | 21,09 | R$ 21,09 | SBSPU131 | ||
| SBSPI132 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 132,17 | 0 | 0 | 0 | 0 | -1 | 21,392 | 0 | SBSPU132 | ||
| SBSPI133 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 133,17 | 0 | 0 | 0 | 0 | -1 | 22,375 | 0 | SBSPU133 | ||
| SBSPI134 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 134,17 | 0 | 0 | 0 | 0 | -1 | 23,357 | 0 | SBSPU134 | ||
| SBSPI135 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 135,17 | 0 | 0 | 0 | 0 | -1 | 24,34 | 0 | SBSPU135 | ||
| SBSPI136 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 136,17 | 0 | 0 | 0 | 0 | -1 | 25,322 | 0 | SBSPU136 | ||
| SBSPI137 | R$ 0,65 | R$ 0,65 | 0.09 | 0 | 0,35 | 0 | 0,69 | 137,17 | 0 | 0 | 0 | 0 | -1 | 26,305 | 0 | SBSPU137 | ||
| SBSPI138 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 138,17 | 0 | 0 | 0 | 0 | -1 | 27,288 | 0 | SBSPU138 | ||
| SBSPI139 | R$ 0,04 | R$ 0,04 | 0.01 | -60,00 | 0 | 0 | 0 | 139,17 | 0 | 0 | 0 | 0 | -1 | 28,27 | 0 | SBSPU139 | ||
| SBSPI140 | R$ 0,07 | R$ 0,07 | 0.02 | 0 | 0 | 0 | 0 | 140,17 | 0 | 0 | 0 | 0 | -1 | 29,253 | 0 | SBSPU140 | ||
| SBSPI141 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 141,17 | 0 | 0 | 0 | 0 | -1 | 30,236 | 0 | SBSPU141 | ||
| SBSPI142 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 142,17 | 0 | 0 | 0 | 0 | -1 | 31,218 | 0 | SBSPU142 | ||
| SBSPI143 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 143,17 | 0 | 0 | 0 | 0 | -1 | 32,201 | 0 | SBSPU143 | ||
| SBSPI144 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 144,17 | 0 | 0 | 0 | 0 | -1 | 33,183 | 0 | SBSPU144 | ||
| SBSPI146 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 146,17 | 0 | 0 | 0 | 0 | -1 | 35,149 | 0 | SBSPU146 | ||
| SBSPI148 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 148,17 | 0 | 0 | 0 | 0 | -1 | 37,114 | 0 | SBSPU148 | ||
| SBSPI150 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 150,17 | 0 | 0 | 0 | 0 | -1 | 39,079 | 0 | SBSPU150 |