|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 307,200 | 140.00 | 140.80 | 138.90 | 139.10 | 00:00:00 | | 2005-01-25 | 0 | 139.10 | 139.10 | 139.10 | 139.10 | 00:00:00 | | 2005-01-26 | 802,700 | 142.10 | 144.75 | 141.82 | 143.27 | 00:00:00 | | 2005-01-27 | 340,500 | 142.20 | 142.20 | 140.02 | 141.20 | 00:00:00 | | 2005-01-28 | 275,600 | 144.50 | 144.50 | 135.11 | 137.03 | 00:00:00 | | 2005-01-31 | 337,300 | 139.00 | 140.00 | 137.72 | 138.20 | 00:00:00 | | 2005-02-01 | 376,600 | 138.30 | 138.50 | 135.00 | 135.50 | 00:00:00 | | 2005-02-02 | 1,305,000 | 136.10 | 137.40 | 135.15 | 136.20 | 00:00:00 | | 2005-02-03 | 1,371,400 | 136.20 | 144.00 | 136.20 | 143.50 | 00:00:00 | | 2005-02-04 | 1,110,700 | 143.50 | 153.54 | 143.50 | 153.01 | 00:00:00 | | 2005-02-07 | 0 | 153.01 | 153.01 | 153.01 | 153.01 | 00:00:00 | | 2005-02-08 | 0 | 153.01 | 153.01 | 153.01 | 153.01 | 00:00:00 | | 2005-02-09 | 557,900 | 151.08 | 151.08 | 147.30 | 149.00 | 00:00:00 | | 2005-02-10 | 507,000 | 148.90 | 148.90 | 144.50 | 146.99 | 00:00:00 | | 2005-02-11 | 664,600 | 145.40 | 147.58 | 143.00 | 147.01 | 00:00:00 | | 2005-02-14 | 690,000 | 147.01 | 151.25 | 144.51 | 150.00 | 00:00:00 | | 2005-02-15 | 323,500 | 147.99 | 149.30 | 146.42 | 147.00 | 00:00:00 | | 2005-02-16 | 1,321,700 | 147.00 | 152.00 | 147.00 | 152.00 | 00:00:00 | | 2005-02-17 | 1,403,600 | 151.99 | 157.40 | 147.72 | 155.00 | 00:00:00 | | 2005-02-18 | 559,300 | 155.01 | 157.90 | 155.00 | 155.60 | 00:00:00 | | 2005-02-21 | 642,800 | 155.70 | 159.00 | 155.70 | 157.50 | 00:00:00 | | 2005-02-22 | 516,800 | 153.78 | 157.50 | 151.12 | 152.00 | 00:00:00 | | 2005-02-23 | 459,000 | 155.00 | 156.00 | 152.00 | 156.00 | 00:00:00 | | 2005-02-24 | 590,400 | 157.00 | 159.98 | 154.00 | 159.70 | 00:00:00 | | 2005-02-25 | 642,600 | 159.40 | 159.40 | 153.00 | 154.20 | 00:00:00 | | 2005-02-28 | 130,900 | 158.00 | 158.00 | 153.20 | 156.99 | 00:00:00 | | 2005-03-01 | 648,700 | 153.02 | 159.99 | 150.00 | 159.98 | 00:00:00 | | 2005-03-02 | 444,700 | 160.37 | 161.10 | 156.50 | 157.00 | 00:00:00 | | 2005-03-03 | 502,000 | 159.50 | 159.50 | 155.00 | 157.00 | 00:00:00 | | 2005-03-04 | 637,200 | 157.50 | 158.50 | 156.80 | 157.40 | 00:00:00 | | 2005-03-07 | 631,900 | 159.50 | 163.90 | 159.49 | 163.90 | 00:00:00 | | 2005-03-08 | 484,000 | 163.97 | 163.97 | 160.80 | 162.00 | 00:00:00 | | 2005-03-09 | 515,700 | 160.00 | 160.00 | 153.48 | 154.00 | 00:00:00 | | 2005-03-10 | 537,400 | 153.50 | 155.99 | 149.50 | 155.99 | 00:00:00 | | 2005-03-11 | 710,200 | 156.50 | 156.50 | 150.00 | 151.50 | 00:00:00 | | 2005-03-14 | 519,300 | 151.50 | 154.52 | 148.71 | 153.99 | 00:00:00 | | 2005-03-15 | 238,100 | 153.00 | 154.00 | 149.30 | 150.00 | 00:00:00 | | 2005-03-16 | 322,400 | 150.00 | 155.00 | 149.00 | 153.00 | 00:00:00 | | 2005-03-17 | 332,600 | 152.00 | 152.00 | 148.40 | 150.00 | 00:00:00 | | 2005-03-18 | 363,400 | 151.10 | 151.10 | 147.00 | 148.90 | 00:00:00 | | 2005-03-21 | 142,200 | 148.90 | 148.90 | 145.00 | 147.90 | 00:00:00 | | 2005-03-22 | 441,800 | 148.00 | 148.30 | 137.50 | 138.50 | 00:00:00 | | 2005-03-23 | 717,200 | 140.00 | 140.37 | 131.21 | 135.00 | 00:00:00 | | 2005-03-24 | 275,600 | 139.01 | 139.98 | 136.00 | 136.26 | 00:00:00 | | 2005-03-25 | 0 | 136.26 | 136.26 | 136.26 | 136.26 | 00:00:00 | | 2005-03-28 | 788,200 | 136.27 | 136.50 | 127.70 | 130.50 | 00:00:00 | | 2005-03-29 | 537,200 | 131.50 | 133.00 | 125.10 | 125.10 | 00:00:00 | | 2005-03-30 | 984,100 | 126.01 | 130.50 | 126.01 | 130.40 | 00:00:00 | | 2005-03-31 | 280,800 | 130.40 | 133.00 | 130.10 | 130.25 | 00:00:00 | | 2005-04-01 | 405,000 | 134.50 | 136.06 | 131.60 | 131.60 | 00:00:00 | | 2005-04-04 | 317,000 | 132.00 | 132.00 | 127.01 | 128.00 | 00:00:00 | | 2005-04-05 | 376,300 | 129.00 | 129.00 | 126.00 | 126.30 | 00:00:00 | | 2005-04-06 | 616,600 | 127.99 | 133.00 | 125.20 | 125.20 | 00:00:00 | | 2005-04-07 | 426,000 | 128.00 | 131.89 | 126.50 | 131.89 | 00:00:00 | | 2005-04-08 | 83,900 | 131.45 | 132.00 | 128.10 | 128.49 | 00:00:00 | | 2005-04-11 | 711,700 | 132.70 | 132.70 | 124.50 | 126.30 | 00:00:00 | | 2005-04-12 | 237,300 | 126.50 | 130.45 | 126.30 | 129.50 | 00:00:00 | | 2005-04-13 | 773,800 | 130.50 | 134.00 | 130.50 | 132.79 | 00:00:00 | | 2005-04-14 | 414,000 | 130.10 | 131.20 | 123.10 | 123.50 | 00:00:00 | | 2005-04-15 | 266,400 | 122.00 | 126.01 | 121.90 | 122.20 | 00:00:00 | | 2005-04-18 | 415,000 | 123.50 | 123.60 | 121.00 | 121.41 | 00:00:00 | | 2005-04-19 | 522,600 | 123.50 | 131.38 | 123.50 | 131.38 | 00:00:00 | | 2005-04-20 | 404,800 | 130.50 | 131.00 | 127.08 | 131.00 | 00:00:00 | | 2005-04-21 | 0 | 131.00 | 131.00 | 131.00 | 131.00 | 00:00:00 | | 2005-04-22 | 87,000 | 126.00 | 126.01 | 126.00 | 126.01 | 00:00:00 | | 2005-04-25 | 165,800 | 126.00 | 128.80 | 126.00 | 128.00 | 00:00:00 | | 2005-04-26 | 365,300 | 125.16 | 131.50 | 125.16 | 131.30 | 00:00:00 | | 2005-04-27 | 309,600 | 130.00 | 134.50 | 130.00 | 134.50 | 00:00:00 | | 2005-04-28 | 441,000 | 134.00 | 134.00 | 130.00 | 132.00 | 00:00:00 | | 2005-04-29 | 226,600 | 134.00 | 134.00 | 128.12 | 131.50 | 00:00:00 | | 2005-05-02 | 444,100 | 132.12 | 134.00 | 131.90 | 134.00 | 00:00:00 | | 2005-05-03 | 254,800 | 132.10 | 136.02 | 132.01 | 136.02 | 00:00:00 | | 2005-05-04 | 685,600 | 136.00 | 145.55 | 136.00 | 142.00 | 00:00:00 | | 2005-05-05 | 553,600 | 142.00 | 142.99 | 137.20 | 141.00 | 00:00:00 | | 2005-05-06 | 318,900 | 140.98 | 142.80 | 139.56 | 141.90 | 00:00:00 | | 2005-05-09 | 319,100 | 139.60 | 140.00 | 138.11 | 139.00 | 00:00:00 | | 2005-05-10 | 143,200 | 137.00 | 138.00 | 133.20 | 135.01 | 00:00:00 | | 2005-05-11 | 228,100 | 135.10 | 138.50 | 133.50 | 134.00 | 00:00:00 | | 2005-05-12 | 231,500 | 135.00 | 136.50 | 131.17 | 134.50 | 00:00:00 | | 2005-05-13 | 339,100 | 134.49 | 138.00 | 131.57 | 133.00 | 00:00:00 | | 2005-05-16 | 252,000 | 133.00 | 137.00 | 133.00 | 136.00 | 00:00:00 | | 2005-05-17 | 588,700 | 138.00 | 138.42 | 134.00 | 137.00 | 00:00:00 | | 2005-05-18 | 412,100 | 138.00 | 139.49 | 136.00 | 138.40 | 00:00:00 | | 2005-05-19 | 249,200 | 138.40 | 139.00 | 135.50 | 137.50 | 00:00:00 | | 2005-05-20 | 245,600 | 136.01 | 142.00 | 136.00 | 139.99 | 00:00:00 | | 2005-05-23 | 82,200 | 139.50 | 139.85 | 137.50 | 137.50 | 00:00:00 | | 2005-05-24 | 224,800 | 137.00 | 138.00 | 136.00 | 136.00 | 00:00:00 | | 2005-05-25 | 214,700 | 136.50 | 142.00 | 136.50 | 142.00 | 00:00:00 | | 2005-05-26 | 0 | 142.00 | 142.00 | 142.00 | 142.00 | 00:00:00 | | 2005-05-27 | 243,000 | 142.00 | 145.99 | 141.00 | 145.99 | 00:00:00 | | 2005-05-30 | 108,400 | 145.00 | 146.70 | 143.00 | 146.50 | 00:00:00 | | 2005-05-31 | 449,000 | 146.00 | 147.50 | 141.55 | 142.00 | 00:00:00 | | 2005-06-01 | 288,200 | 146.00 | 149.65 | 144.02 | 148.50 | 00:00:00 | | 2005-06-02 | 651,800 | 149.00 | 154.20 | 147.50 | 153.99 | 00:00:00 | | 2005-06-03 | 183,900 | 153.97 | 154.79 | 149.00 | 152.00 | 00:00:00 | | 2005-06-06 | 244,700 | 149.00 | 149.00 | 145.11 | 147.50 | 00:00:00 | | 2005-06-07 | 356,200 | 145.52 | 145.52 | 142.50 | 143.50 | 00:00:00 | | 2005-06-08 | 350,400 | 148.50 | 148.50 | 143.11 | 146.00 | 00:00:00 | | 2005-06-09 | 440,000 | 141.10 | 145.50 | 140.00 | 140.00 | 00:00:00 | | 2005-06-10 | 120,200 | 144.20 | 144.20 | 141.51 | 142.10 | 00:00:00 | | 2005-06-13 | 101,700 | 143.00 | 145.00 | 140.01 | 140.01 | 00:00:00 | | 2005-06-14 | 610,200 | 141.35 | 146.02 | 136.10 | 146.02 | 00:00:00 | | 2005-06-15 | 667,900 | 142.01 | 144.00 | 140.00 | 144.00 | 00:00:00 | | 2005-06-16 | 429,200 | 145.00 | 146.00 | 143.74 | 144.50 | 00:00:00 | | 2005-06-17 | 272,400 | 146.00 | 147.05 | 141.10 | 144.00 | 00:00:00 | | 2005-06-20 | 161,000 | 142.00 | 144.00 | 142.00 | 142.50 | 00:00:00 | | 2005-06-21 | 407,100 | 142.50 | 144.52 | 141.88 | 143.00 | 00:00:00 | | 2005-06-22 | 488,800 | 143.00 | 144.60 | 136.00 | 143.80 | 00:00:00 | | 2005-06-23 | 529,500 | 141.99 | 143.60 | 138.03 | 138.80 | 00:00:00 | | 2005-06-24 | 270,300 | 139.00 | 142.00 | 138.50 | 141.50 | 00:00:00 | | 2005-06-27 | 144,200 | 142.90 | 144.98 | 140.26 | 141.00 | 00:00:00 | | 2005-06-28 | 271,900 | 141.00 | 141.45 | 139.00 | 141.00 | 00:00:00 | | 2005-06-29 | 387,300 | 141.20 | 143.89 | 141.20 | 141.51 | 00:00:00 | | 2005-06-30 | 179,600 | 141.51 | 143.46 | 139.75 | 141.49 | 00:00:00 | | 2005-07-01 | 61,300 | 141.49 | 143.02 | 140.50 | 142.00 | 00:00:00 | | 2005-07-04 | 80,200 | 141.00 | 141.00 | 138.50 | 138.50 | 00:00:00 | | 2005-07-05 | 398,700 | 138.00 | 140.36 | 137.00 | 139.90 | 00:00:00 | | 2005-07-06 | 506,800 | 139.88 | 141.00 | 137.51 | 140.00 | 00:00:00 | | 2005-07-07 | 280,100 | 136.08 | 140.36 | 136.08 | 138.80 | 00:00:00 | | 2005-07-08 | 391,300 | 136.51 | 140.60 | 136.50 | 139.58 | 00:00:00 | | 2005-07-11 | 174,900 | 140.30 | 143.20 | 140.30 | 143.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
