|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 174,900 | 140.30 | 143.20 | 140.30 | 143.00 | 00:00:00 | | 2005-07-12 | 467,600 | 143.68 | 149.80 | 143.68 | 148.00 | 00:00:00 | | 2005-07-13 | 390,500 | 149.00 | 151.74 | 147.50 | 148.40 | 00:00:00 | | 2005-07-14 | 198,500 | 148.40 | 149.50 | 144.09 | 147.50 | 00:00:00 | | 2005-07-15 | 594,400 | 146.00 | 148.00 | 142.00 | 142.00 | 00:00:00 | | 2005-07-18 | 131,600 | 142.00 | 143.15 | 141.21 | 142.50 | 00:00:00 | | 2005-07-19 | 310,500 | 139.50 | 143.07 | 138.11 | 141.70 | 00:00:00 | | 2005-07-20 | 404,600 | 138.12 | 142.29 | 138.12 | 142.00 | 00:00:00 | | 2005-07-21 | 382,500 | 140.01 | 144.03 | 137.30 | 138.48 | 00:00:00 | | 2005-07-22 | 638,400 | 139.50 | 139.50 | 135.10 | 135.15 | 00:00:00 | | 2005-07-25 | 704,900 | 134.33 | 134.33 | 125.61 | 131.01 | 00:00:00 | | 2005-07-26 | 707,200 | 140.00 | 141.01 | 128.00 | 140.00 | 00:00:00 | | 2005-07-27 | 244,300 | 139.00 | 141.00 | 137.00 | 139.50 | 00:00:00 | | 2005-07-28 | 403,700 | 139.50 | 144.96 | 138.35 | 144.00 | 00:00:00 | | 2005-07-29 | 361,400 | 144.98 | 148.30 | 144.00 | 146.00 | 00:00:00 | | 2005-08-01 | 205,500 | 147.50 | 147.50 | 142.18 | 145.00 | 00:00:00 | | 2005-08-02 | 450,800 | 146.50 | 148.30 | 146.00 | 148.00 | 00:00:00 | | 2005-08-03 | 302,000 | 147.90 | 151.15 | 145.40 | 147.01 | 00:00:00 | | 2005-08-04 | 1,092,500 | 146.00 | 154.20 | 146.00 | 149.50 | 00:00:00 | | 2005-08-05 | 306,000 | 151.01 | 152.50 | 149.00 | 150.00 | 00:00:00 | | 2005-08-08 | 326,300 | 150.99 | 152.10 | 149.01 | 150.00 | 00:00:00 | | 2005-08-09 | 378,800 | 151.00 | 152.40 | 150.30 | 152.00 | 00:00:00 | | 2005-08-10 | 906,400 | 152.01 | 157.50 | 152.01 | 156.00 | 00:00:00 | | 2005-08-11 | 664,600 | 150.21 | 156.00 | 150.02 | 151.30 | 00:00:00 | | 2005-08-12 | 1,082,400 | 145.50 | 155.00 | 144.06 | 155.00 | 00:00:00 | | 2005-08-15 | 521,000 | 157.99 | 158.00 | 151.01 | 153.00 | 00:00:00 | | 2005-08-16 | 421,200 | 153.00 | 155.50 | 149.72 | 150.00 | 00:00:00 | | 2005-08-17 | 936,400 | 151.90 | 152.10 | 149.02 | 150.00 | 00:00:00 | | 2005-08-18 | 258,600 | 148.22 | 149.58 | 146.23 | 147.10 | 00:00:00 | | 2005-08-19 | 891,200 | 145.63 | 150.97 | 143.50 | 148.50 | 00:00:00 | | 2005-08-22 | 343,200 | 148.67 | 152.98 | 147.97 | 150.00 | 00:00:00 | | 2005-08-23 | 187,600 | 148.00 | 149.53 | 145.21 | 148.30 | 00:00:00 | | 2005-08-24 | 110,000 | 145.10 | 148.80 | 144.20 | 147.60 | 00:00:00 | | 2005-08-25 | 329,700 | 147.46 | 148.50 | 145.11 | 147.97 | 00:00:00 | | 2005-08-26 | 239,800 | 145.11 | 148.47 | 145.10 | 148.00 | 00:00:00 | | 2005-08-29 | 265,800 | 147.00 | 147.99 | 144.00 | 144.31 | 00:00:00 | | 2005-08-30 | 252,800 | 146.98 | 146.98 | 143.50 | 145.00 | 00:00:00 | | 2005-08-31 | 458,800 | 147.00 | 147.99 | 142.00 | 147.99 | 00:00:00 | | 2005-09-01 | 461,600 | 147.00 | 148.98 | 146.57 | 147.00 | 00:00:00 | | 2005-09-02 | 396,000 | 148.00 | 149.20 | 146.12 | 148.50 | 00:00:00 | | 2005-09-05 | 450,600 | 149.90 | 150.15 | 149.65 | 150.15 | 00:00:00 | | 2005-09-06 | 94,400 | 150.00 | 150.00 | 148.09 | 149.00 | 00:00:00 | | 2005-09-07 | 0 | 149.00 | 149.00 | 149.00 | 149.00 | 00:00:00 | | 2005-09-08 | 232,900 | 149.00 | 149.20 | 143.20 | 144.66 | 00:00:00 | | 2005-09-09 | 511,600 | 144.75 | 147.10 | 143.55 | 147.10 | 00:00:00 | | 2005-09-12 | 520,600 | 145.00 | 147.29 | 144.80 | 146.80 | 00:00:00 | | 2005-09-13 | 540,600 | 146.00 | 147.28 | 143.00 | 143.56 | 00:00:00 | | 2005-09-14 | 360,700 | 144.00 | 145.60 | 144.00 | 144.70 | 00:00:00 | | 2005-09-15 | 367,200 | 144.00 | 146.99 | 143.70 | 143.70 | 00:00:00 | | 2005-09-16 | 970,700 | 145.45 | 149.20 | 144.06 | 149.20 | 00:00:00 | | 2005-09-19 | 750,200 | 149.00 | 153.00 | 148.00 | 153.00 | 00:00:00 | | 2005-09-20 | 929,500 | 153.30 | 157.50 | 153.30 | 156.00 | 00:00:00 | | 2005-09-21 | 1,234,700 | 154.40 | 158.71 | 154.40 | 158.50 | 00:00:00 | | 2005-09-22 | 372,000 | 158.50 | 158.50 | 156.00 | 156.61 | 00:00:00 | | 2005-09-23 | 404,600 | 157.00 | 158.00 | 155.00 | 156.50 | 00:00:00 | | 2005-09-26 | 457,200 | 159.00 | 160.88 | 155.01 | 155.01 | 00:00:00 | | 2005-09-27 | 471,900 | 155.15 | 157.50 | 149.54 | 153.00 | 00:00:00 | | 2005-09-28 | 469,400 | 155.88 | 155.88 | 153.98 | 155.00 | 00:00:00 | | 2005-09-29 | 269,000 | 155.00 | 155.00 | 151.03 | 153.00 | 00:00:00 | | 2005-09-30 | 212,100 | 155.00 | 157.39 | 151.97 | 157.39 | 00:00:00 | | 2005-10-03 | 320,300 | 155.00 | 158.00 | 151.12 | 153.00 | 00:00:00 | | 2005-10-04 | 911,100 | 153.00 | 158.04 | 152.00 | 157.50 | 00:00:00 | | 2005-10-05 | 568,900 | 156.99 | 157.50 | 153.80 | 154.00 | 00:00:00 | | 2005-10-06 | 368,100 | 151.10 | 155.25 | 145.00 | 147.00 | 00:00:00 | | 2005-10-07 | 338,500 | 148.00 | 154.98 | 146.70 | 149.99 | 00:00:00 | | 2005-10-10 | 113,200 | 150.00 | 151.30 | 146.50 | 148.65 | 00:00:00 | | 2005-10-11 | 216,900 | 149.00 | 152.00 | 146.70 | 147.21 | 00:00:00 | | 2005-10-12 | 0 | 147.21 | 147.21 | 147.21 | 147.21 | 00:00:00 | | 2005-10-13 | 414,800 | 145.50 | 148.00 | 144.13 | 145.00 | 00:00:00 | | 2005-10-14 | 143,500 | 145.20 | 145.20 | 141.70 | 142.65 | 00:00:00 | | 2005-10-17 | 278,300 | 144.79 | 150.00 | 143.91 | 148.00 | 00:00:00 | | 2005-10-18 | 345,400 | 148.01 | 148.50 | 144.51 | 146.50 | 00:00:00 | | 2005-10-19 | 664,800 | 146.01 | 150.00 | 144.00 | 148.00 | 00:00:00 | | 2005-10-20 | 777,800 | 150.00 | 151.10 | 143.00 | 144.80 | 00:00:00 | | 2005-10-21 | 371,600 | 145.02 | 149.95 | 145.00 | 148.30 | 00:00:00 | | 2005-10-24 | 374,300 | 148.30 | 149.00 | 143.45 | 149.00 | 00:00:00 | | 2005-10-25 | 674,500 | 146.00 | 149.00 | 142.25 | 144.20 | 00:00:00 | | 2005-10-26 | 1,077,400 | 143.00 | 147.48 | 142.03 | 147.48 | 00:00:00 | | 2005-10-27 | 201,900 | 144.10 | 147.00 | 144.00 | 144.30 | 00:00:00 | | 2005-10-28 | 429,000 | 145.00 | 147.03 | 143.70 | 144.50 | 00:00:00 | | 2005-10-31 | 438,800 | 146.50 | 146.51 | 143.82 | 143.90 | 00:00:00 | | 2005-11-01 | 426,200 | 145.35 | 146.90 | 144.00 | 145.35 | 00:00:00 | | 2005-11-02 | 0 | 145.35 | 145.35 | 145.35 | 145.35 | 00:00:00 | | 2005-11-03 | 593,600 | 147.00 | 149.60 | 146.00 | 149.60 | 00:00:00 | | 2005-11-04 | 269,900 | 146.61 | 146.89 | 142.90 | 143.70 | 00:00:00 | | 2005-11-07 | 212,300 | 146.61 | 148.99 | 142.11 | 142.11 | 00:00:00 | | 2005-11-08 | 474,100 | 142.60 | 144.51 | 141.10 | 142.20 | 00:00:00 | | 2005-11-09 | 456,700 | 144.00 | 145.71 | 141.05 | 145.71 | 00:00:00 | | 2005-11-10 | 283,700 | 146.45 | 147.06 | 145.30 | 146.00 | 00:00:00 | | 2005-11-11 | 134,300 | 144.26 | 146.99 | 144.26 | 146.00 | 00:00:00 | | 2005-11-14 | 208,800 | 146.94 | 146.94 | 143.05 | 144.00 | 00:00:00 | | 2005-11-15 | 0 | 144.00 | 144.00 | 144.00 | 144.00 | 00:00:00 | | 2005-11-16 | 56,400 | 144.99 | 144.99 | 142.70 | 143.80 | 00:00:00 | | 2005-11-17 | 154,400 | 144.00 | 146.00 | 142.50 | 142.50 | 00:00:00 | | 2005-11-18 | 280,600 | 142.50 | 143.94 | 140.70 | 141.04 | 00:00:00 | | 2005-11-21 | 110,800 | 143.45 | 144.80 | 142.00 | 143.19 | 00:00:00 | | 2005-11-22 | 686,600 | 142.55 | 142.55 | 137.90 | 141.00 | 00:00:00 | | 2005-11-23 | 353,000 | 142.00 | 142.00 | 139.80 | 140.49 | 00:00:00 | | 2005-11-24 | 247,700 | 140.00 | 146.00 | 139.91 | 145.49 | 00:00:00 | | 2005-11-25 | 329,600 | 144.00 | 144.49 | 141.50 | 142.75 | 00:00:00 | | 2005-11-28 | 891,900 | 144.85 | 144.85 | 138.00 | 138.31 | 00:00:00 | | 2005-11-29 | 265,800 | 141.51 | 141.51 | 138.20 | 139.00 | 00:00:00 | | 2005-11-30 | 493,200 | 138.10 | 139.30 | 137.00 | 139.00 | 00:00:00 | | 2005-12-01 | 505,900 | 139.00 | 141.80 | 139.00 | 141.00 | 00:00:00 | | 2005-12-02 | 262,300 | 141.00 | 143.00 | 141.00 | 142.25 | 00:00:00 | | 2005-12-05 | 440,800 | 142.50 | 142.99 | 140.50 | 142.50 | 00:00:00 | | 2005-12-06 | 1,025,100 | 146.95 | 146.98 | 142.99 | 146.95 | 00:00:00 | | 2005-12-07 | 320,400 | 146.50 | 147.98 | 144.65 | 146.50 | 00:00:00 | | 2005-12-08 | 441,100 | 145.50 | 147.50 | 145.00 | 145.50 | 00:00:00 | | 2005-12-09 | 550,500 | 148.48 | 148.60 | 144.50 | 148.48 | 00:00:00 | | 2005-12-12 | 567,000 | 151.79 | 153.00 | 148.48 | 151.79 | 00:00:00 | | 2005-12-13 | 298,900 | 154.00 | 154.64 | 152.00 | 154.00 | 00:00:00 | | 2005-12-14 | 616,100 | 155.15 | 156.57 | 153.97 | 155.15 | 00:00:00 | | 2005-12-15 | 412,000 | 156.00 | 157.71 | 154.84 | 156.00 | 00:00:00 | | 2005-12-16 | 199,600 | 157.94 | 158.00 | 154.90 | 157.94 | 00:00:00 | | 2005-12-19 | 324,800 | 157.30 | 160.00 | 154.00 | 157.30 | 00:00:00 | | 2005-12-20 | 210,700 | 157.99 | 158.00 | 155.50 | 157.99 | 00:00:00 | | 2005-12-21 | 186,000 | 156.99 | 158.50 | 155.99 | 156.99 | 00:00:00 | | 2005-12-22 | 164,400 | 157.00 | 157.68 | 155.50 | 157.00 | 00:00:00 | | 2005-12-23 | 70,400 | 158.00 | 159.60 | 156.57 | 158.00 | 00:00:00 | | 2005-12-26 | 71,900 | 158.30 | 158.30 | 157.00 | 158.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
