|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 127,200 | 135.12 | 135.95 | 132.02 | 132.10 | 00:00:00 | | 2004-08-10 | 258,000 | 133.00 | 137.00 | 130.52 | 135.32 | 00:00:00 | | 2004-08-11 | 189,100 | 135.00 | 135.00 | 131.05 | 132.90 | 00:00:00 | | 2004-08-12 | 206,800 | 131.55 | 135.50 | 130.10 | 130.10 | 00:00:00 | | 2004-08-13 | 177,900 | 130.56 | 131.00 | 127.17 | 127.36 | 00:00:00 | | 2004-08-16 | 246,800 | 128.20 | 134.99 | 127.30 | 133.85 | 00:00:00 | | 2004-08-17 | 180,900 | 135.00 | 136.00 | 132.51 | 134.81 | 00:00:00 | | 2004-08-18 | 527,200 | 134.80 | 141.90 | 134.50 | 140.50 | 00:00:00 | | 2004-08-19 | 258,800 | 141.90 | 143.98 | 141.90 | 143.88 | 00:00:00 | | 2004-08-20 | 306,000 | 143.80 | 148.70 | 143.80 | 147.05 | 00:00:00 | | 2004-08-23 | 107,400 | 146.50 | 148.00 | 142.20 | 142.20 | 00:00:00 | | 2004-08-24 | 111,200 | 143.40 | 146.50 | 143.40 | 144.99 | 00:00:00 | | 2004-08-25 | 173,900 | 145.00 | 146.50 | 142.50 | 143.10 | 00:00:00 | | 2004-08-26 | 248,100 | 141.50 | 141.50 | 138.47 | 138.49 | 00:00:00 | | 2004-08-27 | 112,900 | 138.47 | 140.90 | 137.01 | 137.01 | 00:00:00 | | 2004-08-30 | 177,400 | 139.90 | 141.91 | 134.45 | 141.91 | 00:00:00 | | 2004-08-31 | 195,200 | 142.99 | 143.00 | 139.33 | 139.33 | 00:00:00 | | 2004-09-01 | 201,800 | 140.98 | 141.30 | 134.03 | 134.51 | 00:00:00 | | 2004-09-02 | 177,400 | 135.10 | 136.00 | 132.91 | 133.66 | 00:00:00 | | 2004-09-03 | 179,600 | 133.20 | 135.05 | 132.76 | 132.76 | 00:00:00 | | 2004-09-06 | 118,400 | 134.00 | 135.48 | 130.00 | 130.50 | 00:00:00 | | 2004-09-07 | 0 | 130.50 | 130.50 | 130.50 | 130.50 | 00:00:00 | | 2004-09-08 | 220,600 | 132.25 | 135.10 | 132.10 | 132.10 | 00:00:00 | | 2004-09-09 | 281,300 | 133.00 | 133.95 | 129.99 | 130.57 | 00:00:00 | | 2004-09-10 | 302,400 | 130.00 | 130.15 | 127.90 | 127.90 | 00:00:00 | | 2004-09-13 | 135,400 | 129.00 | 130.00 | 127.20 | 127.20 | 00:00:00 | | 2004-09-14 | 381,800 | 128.01 | 132.50 | 128.00 | 132.50 | 00:00:00 | | 2004-09-15 | 390,900 | 132.60 | 134.80 | 131.00 | 133.05 | 00:00:00 | | 2004-09-16 | 393,100 | 135.00 | 138.47 | 134.49 | 138.45 | 00:00:00 | | 2004-09-17 | 290,500 | 138.45 | 138.50 | 135.91 | 137.00 | 00:00:00 | | 2004-09-20 | 731,600 | 138.99 | 140.00 | 135.01 | 135.01 | 00:00:00 | | 2004-09-21 | 344,800 | 137.00 | 137.59 | 133.70 | 135.76 | 00:00:00 | | 2004-09-22 | 156,700 | 136.01 | 136.97 | 135.00 | 135.00 | 00:00:00 | | 2004-09-23 | 123,200 | 135.55 | 138.70 | 134.55 | 134.61 | 00:00:00 | | 2004-09-24 | 166,400 | 135.11 | 138.50 | 135.00 | 136.00 | 00:00:00 | | 2004-09-27 | 169,400 | 136.00 | 137.44 | 135.50 | 135.70 | 00:00:00 | | 2004-09-28 | 174,800 | 135.00 | 139.98 | 135.00 | 139.90 | 00:00:00 | | 2004-09-29 | 504,200 | 139.90 | 139.90 | 133.01 | 133.01 | 00:00:00 | | 2004-09-30 | 122,800 | 134.00 | 135.00 | 134.00 | 134.02 | 00:00:00 | | 2004-10-01 | 258,500 | 135.20 | 136.99 | 134.80 | 136.00 | 00:00:00 | | 2004-10-04 | 154,800 | 139.75 | 140.20 | 137.00 | 138.40 | 00:00:00 | | 2004-10-05 | 327,800 | 138.70 | 140.00 | 136.01 | 138.40 | 00:00:00 | | 2004-10-06 | 311,800 | 136.64 | 138.60 | 136.00 | 136.00 | 00:00:00 | | 2004-10-07 | 68,900 | 135.51 | 137.90 | 134.50 | 135.01 | 00:00:00 | | 2004-10-08 | 171,200 | 136.50 | 137.35 | 133.10 | 133.10 | 00:00:00 | | 2004-10-11 | 36,400 | 134.90 | 137.88 | 133.50 | 133.50 | 00:00:00 | | 2004-10-12 | 0 | 133.50 | 133.50 | 133.50 | 133.50 | 00:00:00 | | 2004-10-13 | 437,900 | 136.45 | 136.45 | 129.01 | 131.00 | 00:00:00 | | 2004-10-14 | 326,400 | 130.10 | 132.10 | 128.60 | 130.99 | 00:00:00 | | 2004-10-15 | 287,700 | 132.00 | 134.60 | 129.50 | 129.90 | 00:00:00 | | 2004-10-18 | 724,300 | 127.00 | 131.00 | 127.00 | 127.51 | 00:00:00 | | 2004-10-19 | 668,200 | 127.50 | 128.00 | 124.18 | 124.18 | 00:00:00 | | 2004-10-20 | 589,200 | 125.00 | 127.13 | 122.06 | 124.00 | 00:00:00 | | 2004-10-21 | 206,000 | 124.00 | 126.90 | 123.50 | 126.90 | 00:00:00 | | 2004-10-22 | 536,500 | 126.89 | 127.00 | 121.50 | 123.38 | 00:00:00 | | 2004-10-25 | 279,800 | 123.00 | 123.17 | 117.55 | 118.53 | 00:00:00 | | 2004-10-26 | 1,337,100 | 119.00 | 123.10 | 115.85 | 122.11 | 00:00:00 | | 2004-10-27 | 1,055,600 | 121.50 | 122.99 | 117.00 | 118.40 | 00:00:00 | | 2004-10-28 | 839,000 | 118.70 | 119.50 | 115.00 | 115.82 | 00:00:00 | | 2004-10-29 | 3,608,500 | 118.00 | 118.00 | 113.50 | 116.00 | 00:00:00 | | 2004-11-01 | 1,463,100 | 120.42 | 122.49 | 116.15 | 122.32 | 00:00:00 | | 2004-11-02 | 0 | 122.32 | 122.32 | 122.32 | 122.32 | 00:00:00 | | 2004-11-03 | 1,582,900 | 124.20 | 129.69 | 124.20 | 129.49 | 00:00:00 | | 2004-11-04 | 838,500 | 129.49 | 131.60 | 126.85 | 131.00 | 00:00:00 | | 2004-11-05 | 966,400 | 131.00 | 134.70 | 127.71 | 130.00 | 00:00:00 | | 2004-11-08 | 713,600 | 129.50 | 132.60 | 128.60 | 131.39 | 00:00:00 | | 2004-11-09 | 419,600 | 131.00 | 133.40 | 131.00 | 132.80 | 00:00:00 | | 2004-11-10 | 470,900 | 134.00 | 134.99 | 129.90 | 131.00 | 00:00:00 | | 2004-11-11 | 112,000 | 129.30 | 132.48 | 128.80 | 132.48 | 00:00:00 | | 2004-11-12 | 166,400 | 132.45 | 133.79 | 132.20 | 133.00 | 00:00:00 | | 2004-11-15 | 0 | 133.00 | 133.00 | 133.00 | 133.00 | 00:00:00 | | 2004-11-16 | 388,800 | 133.00 | 134.01 | 131.50 | 134.00 | 00:00:00 | | 2004-11-17 | 916,200 | 134.40 | 140.67 | 134.40 | 140.00 | 00:00:00 | | 2004-11-18 | 432,200 | 137.51 | 140.02 | 136.15 | 138.00 | 00:00:00 | | 2004-11-19 | 323,400 | 138.00 | 139.70 | 135.51 | 139.50 | 00:00:00 | | 2004-11-22 | 596,200 | 137.10 | 145.50 | 137.10 | 145.50 | 00:00:00 | | 2004-11-23 | 452,200 | 145.00 | 147.98 | 143.50 | 147.00 | 00:00:00 | | 2004-11-24 | 830,400 | 147.50 | 154.50 | 147.50 | 153.99 | 00:00:00 | | 2004-11-25 | 838,600 | 153.89 | 154.50 | 147.15 | 150.00 | 00:00:00 | | 2004-11-26 | 326,300 | 151.02 | 151.50 | 147.00 | 147.00 | 00:00:00 | | 2004-11-29 | 355,700 | 147.11 | 147.70 | 142.50 | 143.99 | 00:00:00 | | 2004-11-30 | 445,100 | 142.90 | 148.99 | 141.00 | 145.98 | 00:00:00 | | 2004-12-01 | 510,000 | 146.20 | 148.00 | 144.02 | 147.80 | 00:00:00 | | 2004-12-02 | 348,400 | 147.80 | 151.44 | 147.80 | 151.10 | 00:00:00 | | 2004-12-03 | 461,200 | 150.00 | 152.98 | 150.00 | 151.00 | 00:00:00 | | 2004-12-06 | 351,900 | 150.11 | 153.50 | 148.05 | 150.50 | 00:00:00 | | 2004-12-07 | 341,100 | 150.50 | 150.50 | 145.00 | 146.30 | 00:00:00 | | 2004-12-08 | 285,400 | 144.12 | 150.50 | 144.10 | 148.95 | 00:00:00 | | 2004-12-09 | 253,800 | 146.00 | 146.99 | 145.16 | 146.99 | 00:00:00 | | 2004-12-10 | 201,600 | 145.50 | 151.99 | 145.00 | 151.99 | 00:00:00 | | 2004-12-13 | 458,800 | 151.99 | 151.99 | 147.00 | 150.49 | 00:00:00 | | 2004-12-14 | 182,000 | 150.49 | 151.50 | 149.59 | 151.00 | 00:00:00 | | 2004-12-15 | 1,021,200 | 151.00 | 155.53 | 148.71 | 150.80 | 00:00:00 | | 2004-12-16 | 488,000 | 150.80 | 154.40 | 150.00 | 152.00 | 00:00:00 | | 2004-12-17 | 276,300 | 151.01 | 152.99 | 149.00 | 150.61 | 00:00:00 | | 2004-12-20 | 235,200 | 150.50 | 151.50 | 148.51 | 148.90 | 00:00:00 | | 2004-12-21 | 216,900 | 148.00 | 151.00 | 146.60 | 151.00 | 00:00:00 | | 2004-12-22 | 199,600 | 151.00 | 151.70 | 148.20 | 151.00 | 00:00:00 | | 2004-12-23 | 164,700 | 150.10 | 155.00 | 150.00 | 155.00 | 00:00:00 | | 2004-12-24 | 0 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2004-12-27 | 187,900 | 155.00 | 157.00 | 152.11 | 155.51 | 00:00:00 | | 2004-12-28 | 119,600 | 155.00 | 158.00 | 155.00 | 157.55 | 00:00:00 | | 2004-12-29 | 269,700 | 157.65 | 158.31 | 156.50 | 157.55 | 00:00:00 | | 2004-12-30 | 174,400 | 156.40 | 158.20 | 156.21 | 157.45 | 00:00:00 | | 2004-12-31 | 0 | 157.45 | 157.45 | 157.45 | 157.45 | 00:00:00 | | 2005-01-03 | 428,100 | 157.47 | 157.47 | 146.01 | 149.50 | 00:00:00 | | 2005-01-04 | 440,200 | 150.50 | 150.99 | 147.20 | 149.00 | 00:00:00 | | 2005-01-05 | 224,900 | 148.80 | 152.84 | 147.52 | 152.50 | 00:00:00 | | 2005-01-06 | 301,200 | 152.10 | 153.48 | 148.20 | 149.50 | 00:00:00 | | 2005-01-07 | 257,100 | 149.20 | 152.35 | 149.01 | 150.10 | 00:00:00 | | 2005-01-10 | 299,200 | 150.10 | 150.10 | 142.12 | 145.50 | 00:00:00 | | 2005-01-11 | 565,600 | 143.52 | 150.00 | 143.52 | 149.50 | 00:00:00 | | 2005-01-12 | 352,300 | 149.50 | 150.47 | 146.10 | 149.19 | 00:00:00 | | 2005-01-13 | 183,300 | 150.00 | 152.00 | 148.00 | 151.00 | 00:00:00 | | 2005-01-14 | 503,400 | 151.00 | 151.00 | 147.99 | 150.00 | 00:00:00 | | 2005-01-17 | 201,400 | 148.01 | 149.00 | 146.00 | 146.50 | 00:00:00 | | 2005-01-18 | 513,400 | 146.50 | 150.00 | 143.30 | 144.02 | 00:00:00 | | 2005-01-19 | 261,900 | 144.20 | 149.99 | 144.20 | 149.01 | 00:00:00 | | 2005-01-20 | 1,621,900 | 149.00 | 149.50 | 143.30 | 144.00 | 00:00:00 | | 2005-01-21 | 463,200 | 144.00 | 145.80 | 140.12 | 140.20 | 00:00:00 | | 2005-01-24 | 307,200 | 140.00 | 140.80 | 138.90 | 139.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
