|
 SABESP -ON - [Ticker: SBSP3.SA] |     | | Last Trade | 28.49 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.02 (+1.00%) | Open | 28.55 | | High | 28.85 | Low | 28.37 | | Volume | 668,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 30.42 x 0 - 30.43 x 0 | | Former Close | 28.51 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SBSP3.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 133.50 | 133.50 | 133.50 | 133.50 | 00:00:00 | | 2004-02-24 | 0 | 133.50 | 133.50 | 133.50 | 133.50 | 00:00:00 | | 2004-02-25 | 383,600 | 133.56 | 143.80 | 133.56 | 143.50 | 00:00:00 | | 2004-02-26 | 475,000 | 142.00 | 148.00 | 141.99 | 146.00 | 00:00:00 | | 2004-02-27 | 781,400 | 146.52 | 156.00 | 146.50 | 152.90 | 00:00:00 | | 2004-03-01 | 423,600 | 153.00 | 160.00 | 153.00 | 160.00 | 00:00:00 | | 2004-03-02 | 464,000 | 156.00 | 162.60 | 153.60 | 158.00 | 00:00:00 | | 2004-03-03 | 355,600 | 159.00 | 161.99 | 155.00 | 156.50 | 00:00:00 | | 2004-03-04 | 746,300 | 159.50 | 159.50 | 146.50 | 149.39 | 00:00:00 | | 2004-03-05 | 519,700 | 150.00 | 155.00 | 148.00 | 150.99 | 00:00:00 | | 2004-03-08 | 382,000 | 152.50 | 155.40 | 149.50 | 152.15 | 00:00:00 | | 2004-03-09 | 469,500 | 153.00 | 153.00 | 146.85 | 146.85 | 00:00:00 | | 2004-03-10 | 401,900 | 145.02 | 145.02 | 140.51 | 140.51 | 00:00:00 | | 2004-03-11 | 235,600 | 140.10 | 142.03 | 135.50 | 137.10 | 00:00:00 | | 2004-03-12 | 162,700 | 140.50 | 145.30 | 138.01 | 142.50 | 00:00:00 | | 2004-03-15 | 161,000 | 144.99 | 147.21 | 141.00 | 144.50 | 00:00:00 | | 2004-03-16 | 172,300 | 144.01 | 146.00 | 143.50 | 145.50 | 00:00:00 | | 2004-03-17 | 219,600 | 147.00 | 147.00 | 141.50 | 142.50 | 00:00:00 | | 2004-03-18 | 310,800 | 144.00 | 145.01 | 140.00 | 142.70 | 00:00:00 | | 2004-03-19 | 162,300 | 144.00 | 144.50 | 140.00 | 140.00 | 00:00:00 | | 2004-03-22 | 296,900 | 138.00 | 139.50 | 135.61 | 136.30 | 00:00:00 | | 2004-03-23 | 289,300 | 137.00 | 139.00 | 132.00 | 133.00 | 00:00:00 | | 2004-03-24 | 187,100 | 132.10 | 135.50 | 132.00 | 132.85 | 00:00:00 | | 2004-03-25 | 220,700 | 133.00 | 137.50 | 133.00 | 133.01 | 00:00:00 | | 2004-03-26 | 205,500 | 136.00 | 141.00 | 133.10 | 140.40 | 00:00:00 | | 2004-03-29 | 131,900 | 142.00 | 143.46 | 136.60 | 137.00 | 00:00:00 | | 2004-03-30 | 531,500 | 137.50 | 142.00 | 137.50 | 138.00 | 00:00:00 | | 2004-03-31 | 410,200 | 138.00 | 145.00 | 138.00 | 142.55 | 00:00:00 | | 2004-04-01 | 737,300 | 145.45 | 151.14 | 143.90 | 149.00 | 00:00:00 | | 2004-04-02 | 423,100 | 150.00 | 153.01 | 149.12 | 151.00 | 00:00:00 | | 2004-04-05 | 217,100 | 149.65 | 154.90 | 149.65 | 153.50 | 00:00:00 | | 2004-04-06 | 344,400 | 153.00 | 154.90 | 151.30 | 151.30 | 00:00:00 | | 2004-04-07 | 458,000 | 150.30 | 150.30 | 141.00 | 141.00 | 00:00:00 | | 2004-04-08 | 411,200 | 146.00 | 147.00 | 142.22 | 145.10 | 00:00:00 | | 2004-04-09 | 0 | 145.10 | 145.10 | 145.10 | 145.10 | 00:00:00 | | 2004-04-12 | 271,100 | 147.74 | 149.00 | 145.00 | 147.00 | 00:00:00 | | 2004-04-13 | 555,600 | 147.00 | 151.40 | 146.50 | 146.50 | 00:00:00 | | 2004-04-14 | 373,200 | 145.70 | 150.00 | 144.00 | 149.00 | 00:00:00 | | 2004-04-15 | 668,100 | 145.00 | 148.50 | 144.11 | 145.05 | 00:00:00 | | 2004-04-16 | 104,000 | 146.00 | 146.50 | 142.50 | 142.50 | 00:00:00 | | 2004-04-19 | 171,200 | 145.00 | 145.40 | 141.21 | 142.00 | 00:00:00 | | 2004-04-20 | 536,900 | 140.00 | 146.99 | 140.00 | 140.05 | 00:00:00 | | 2004-04-21 | 0 | 140.05 | 140.05 | 140.05 | 140.05 | 00:00:00 | | 2004-04-22 | 421,000 | 140.00 | 147.20 | 139.99 | 144.51 | 00:00:00 | | 2004-04-23 | 0 | 144.51 | 144.51 | 144.51 | 144.51 | 00:00:00 | | 2004-04-26 | 212,800 | 146.00 | 146.15 | 142.60 | 142.99 | 00:00:00 | | 2004-04-27 | 355,800 | 143.00 | 149.99 | 143.00 | 146.26 | 00:00:00 | | 2004-04-28 | 222,700 | 142.55 | 145.90 | 139.01 | 139.01 | 00:00:00 | | 2004-04-29 | 308,200 | 140.10 | 143.00 | 133.00 | 134.00 | 00:00:00 | | 2004-04-30 | 450,500 | 134.01 | 138.00 | 133.50 | 134.00 | 00:00:00 | | 2004-05-03 | 605,100 | 133.00 | 139.00 | 132.20 | 134.30 | 00:00:00 | | 2004-05-04 | 266,300 | 138.50 | 145.50 | 136.01 | 140.41 | 00:00:00 | | 2004-05-05 | 304,700 | 142.99 | 146.20 | 142.30 | 145.00 | 00:00:00 | | 2004-05-06 | 268,900 | 142.00 | 144.30 | 140.00 | 140.00 | 00:00:00 | | 2004-05-07 | 377,200 | 135.10 | 139.00 | 134.61 | 135.40 | 00:00:00 | | 2004-05-10 | 705,600 | 130.50 | 134.99 | 129.99 | 131.55 | 00:00:00 | | 2004-05-11 | 555,600 | 133.00 | 139.99 | 133.00 | 136.00 | 00:00:00 | | 2004-05-12 | 325,200 | 136.00 | 136.01 | 130.00 | 132.01 | 00:00:00 | | 2004-05-13 | 470,100 | 132.00 | 133.99 | 127.00 | 127.00 | 00:00:00 | | 2004-05-14 | 523,500 | 130.00 | 132.20 | 128.00 | 130.01 | 00:00:00 | | 2004-05-17 | 643,900 | 128.00 | 128.00 | 123.00 | 123.13 | 00:00:00 | | 2004-05-18 | 890,400 | 125.50 | 127.00 | 120.50 | 122.50 | 00:00:00 | | 2004-05-19 | 559,700 | 126.89 | 128.00 | 123.00 | 123.05 | 00:00:00 | | 2004-05-20 | 814,000 | 122.00 | 123.51 | 116.00 | 117.05 | 00:00:00 | | 2004-05-21 | 1,008,300 | 118.00 | 121.00 | 116.01 | 119.06 | 00:00:00 | | 2004-05-24 | 218,800 | 121.99 | 122.00 | 119.00 | 119.00 | 00:00:00 | | 2004-05-25 | 579,500 | 119.00 | 122.49 | 117.06 | 117.06 | 00:00:00 | | 2004-05-26 | 783,800 | 119.50 | 121.95 | 117.80 | 120.00 | 00:00:00 | | 2004-05-27 | 432,900 | 120.00 | 124.00 | 120.00 | 123.01 | 00:00:00 | | 2004-05-28 | 454,300 | 124.00 | 125.00 | 119.79 | 119.79 | 00:00:00 | | 2004-05-31 | 133,100 | 119.70 | 122.00 | 118.60 | 118.60 | 00:00:00 | | 2004-06-01 | 489,200 | 119.90 | 121.50 | 114.50 | 120.50 | 00:00:00 | | 2004-06-02 | 418,700 | 122.50 | 126.40 | 122.50 | 124.50 | 00:00:00 | | 2004-06-03 | 331,200 | 125.00 | 125.00 | 120.10 | 122.01 | 00:00:00 | | 2004-06-04 | 332,200 | 124.00 | 128.00 | 124.00 | 125.10 | 00:00:00 | | 2004-06-07 | 419,000 | 128.00 | 130.50 | 127.00 | 130.50 | 00:00:00 | | 2004-06-08 | 492,100 | 130.90 | 132.00 | 127.30 | 129.50 | 00:00:00 | | 2004-06-09 | 156,800 | 130.00 | 130.00 | 125.50 | 125.50 | 00:00:00 | | 2004-06-10 | 0 | 125.50 | 125.50 | 125.50 | 125.50 | 00:00:00 | | 2004-06-11 | 23,800 | 128.30 | 128.30 | 125.50 | 125.71 | 00:00:00 | | 2004-06-14 | 174,000 | 125.00 | 125.00 | 122.00 | 124.90 | 00:00:00 | | 2004-06-15 | 552,600 | 127.00 | 129.70 | 126.99 | 128.50 | 00:00:00 | | 2004-06-16 | 864,800 | 128.76 | 130.50 | 128.00 | 129.50 | 00:00:00 | | 2004-06-17 | 319,600 | 129.00 | 135.00 | 129.00 | 129.99 | 00:00:00 | | 2004-06-18 | 135,800 | 127.10 | 134.10 | 127.10 | 133.00 | 00:00:00 | | 2004-06-21 | 106,000 | 133.90 | 135.00 | 129.03 | 130.13 | 00:00:00 | | 2004-06-22 | 305,800 | 129.11 | 132.00 | 128.65 | 129.10 | 00:00:00 | | 2004-06-23 | 239,600 | 129.15 | 131.70 | 128.60 | 130.50 | 00:00:00 | | 2004-06-24 | 243,800 | 131.60 | 134.90 | 128.00 | 128.00 | 00:00:00 | | 2004-06-25 | 117,600 | 129.00 | 130.40 | 127.01 | 127.80 | 00:00:00 | | 2004-06-28 | 204,800 | 130.50 | 131.49 | 129.01 | 129.01 | 00:00:00 | | 2004-06-29 | 110,000 | 129.31 | 132.09 | 129.20 | 131.02 | 00:00:00 | | 2004-06-30 | 418,800 | 132.00 | 134.88 | 129.31 | 134.00 | 00:00:00 | | 2004-07-01 | 208,000 | 134.00 | 136.00 | 132.00 | 135.89 | 00:00:00 | | 2004-07-02 | 206,400 | 133.51 | 139.99 | 133.51 | 139.99 | 00:00:00 | | 2004-07-05 | 110,200 | 137.10 | 141.50 | 137.10 | 138.01 | 00:00:00 | | 2004-07-06 | 184,400 | 137.50 | 139.00 | 134.01 | 137.90 | 00:00:00 | | 2004-07-07 | 187,900 | 137.90 | 139.01 | 136.02 | 139.00 | 00:00:00 | | 2004-07-08 | 161,800 | 139.00 | 139.00 | 135.02 | 136.05 | 00:00:00 | | 2004-07-09 | 0 | 136.05 | 136.05 | 136.05 | 136.05 | 00:00:00 | | 2004-07-12 | 276,700 | 137.00 | 139.40 | 134.50 | 139.00 | 00:00:00 | | 2004-07-13 | 300,400 | 139.00 | 139.00 | 136.00 | 136.50 | 00:00:00 | | 2004-07-14 | 266,200 | 136.50 | 139.50 | 135.20 | 135.83 | 00:00:00 | | 2004-07-15 | 293,300 | 136.50 | 140.00 | 136.50 | 138.21 | 00:00:00 | | 2004-07-16 | 360,300 | 140.50 | 148.00 | 140.50 | 145.93 | 00:00:00 | | 2004-07-19 | 176,300 | 145.60 | 148.00 | 145.00 | 145.56 | 00:00:00 | | 2004-07-20 | 206,000 | 144.60 | 146.88 | 144.00 | 145.00 | 00:00:00 | | 2004-07-21 | 251,000 | 144.20 | 144.20 | 138.00 | 138.10 | 00:00:00 | | 2004-07-22 | 379,000 | 138.11 | 146.00 | 136.00 | 141.50 | 00:00:00 | | 2004-07-23 | 301,100 | 139.51 | 144.99 | 139.50 | 140.51 | 00:00:00 | | 2004-07-26 | 215,400 | 141.00 | 142.90 | 132.99 | 134.98 | 00:00:00 | | 2004-07-27 | 212,100 | 135.01 | 139.50 | 134.00 | 139.00 | 00:00:00 | | 2004-07-28 | 294,000 | 139.00 | 144.99 | 138.09 | 144.99 | 00:00:00 | | 2004-07-29 | 209,200 | 144.80 | 146.00 | 143.00 | 143.29 | 00:00:00 | | 2004-07-30 | 303,600 | 142.20 | 144.00 | 140.02 | 140.02 | 00:00:00 | | 2004-08-02 | 330,800 | 140.05 | 143.49 | 138.99 | 143.00 | 00:00:00 | | 2004-08-03 | 487,900 | 144.00 | 144.00 | 138.10 | 138.20 | 00:00:00 | | 2004-08-04 | 159,600 | 138.21 | 141.50 | 137.01 | 137.31 | 00:00:00 | | 2004-08-05 | 235,600 | 137.58 | 141.42 | 132.50 | 132.60 | 00:00:00 | | 2004-08-06 | 201,200 | 133.51 | 136.50 | 131.01 | 135.01 | 00:00:00 | | 2004-08-09 | 127,200 | 135.12 | 135.95 | 132.02 | 132.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
