|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 71,900 | 158.30 | 158.30 | 157.00 | 158.30 | 00:00:00 | | 2005-12-27 | 384,200 | 160.00 | 162.10 | 158.29 | 160.00 | 00:00:00 | | 2005-12-28 | 186,000 | 158.55 | 160.20 | 154.20 | 158.55 | 00:00:00 | | 2005-12-29 | 220,300 | 153.99 | 157.00 | 150.00 | 157.00 | 00:00:00 | | 2005-12-30 | 0 | 157.00 | 157.00 | 157.00 | 157.00 | 00:00:00 | | 2006-01-02 | 286,900 | 154.90 | 154.90 | 150.11 | 154.90 | 00:00:00 | | 2006-01-03 | 336,900 | 159.50 | 159.94 | 153.00 | 159.50 | 00:00:00 | | 2006-01-04 | 191,600 | 160.00 | 162.00 | 158.70 | 160.00 | 00:00:00 | | 2006-01-05 | 269,200 | 157.40 | 160.00 | 157.36 | 157.40 | 00:00:00 | | 2006-01-06 | 571,000 | 155.00 | 159.49 | 154.58 | 155.00 | 00:00:00 | | 2006-01-09 | 274,900 | 156.10 | 156.99 | 151.01 | 154.80 | 00:00:00 | | 2006-01-10 | 610,300 | 156.00 | 156.50 | 151.50 | 156.00 | 00:00:00 | | 2006-01-11 | 582,900 | 157.00 | 162.00 | 155.00 | 162.00 | 00:00:00 | | 2006-01-12 | 623,400 | 159.52 | 174.99 | 157.51 | 172.90 | 00:00:00 | | 2006-01-13 | 455,100 | 173.00 | 177.51 | 168.00 | 176.00 | 00:00:00 | | 2006-01-16 | 111,700 | 176.00 | 182.00 | 173.00 | 182.00 | 00:00:00 | | 2006-01-17 | 293,400 | 179.99 | 180.53 | 173.99 | 177.50 | 00:00:00 | | 2006-01-18 | 336,800 | 171.83 | 174.00 | 169.02 | 174.00 | 00:00:00 | | 2006-01-19 | 216,800 | 180.00 | 184.28 | 179.49 | 182.99 | 00:00:00 | | 2006-01-20 | 209,900 | 182.99 | 184.28 | 176.90 | 178.01 | 00:00:00 | | 2006-01-23 | 595,400 | 178.01 | 178.01 | 170.43 | 177.50 | 00:00:00 | | 2006-01-24 | 320,600 | 176.00 | 181.98 | 176.00 | 179.00 | 00:00:00 | | 2006-01-25 | 0 | 179.00 | 179.00 | 179.00 | 179.00 | 00:00:00 | | 2006-01-26 | 445,800 | 180.00 | 186.00 | 180.00 | 185.00 | 00:00:00 | | 2006-01-27 | 860,400 | 183.00 | 190.00 | 181.00 | 189.02 | 00:00:00 | | 2006-01-30 | 412,700 | 189.02 | 189.02 | 182.07 | 184.30 | 00:00:00 | | 2006-01-31 | 409,600 | 185.01 | 185.01 | 181.13 | 184.00 | 00:00:00 | | 2006-02-01 | 618,900 | 180.02 | 184.19 | 177.21 | 179.00 | 00:00:00 | | 2006-02-02 | 334,100 | 179.36 | 179.36 | 170.00 | 172.00 | 00:00:00 | | 2006-02-03 | 335,700 | 170.02 | 177.99 | 170.02 | 175.50 | 00:00:00 | | 2006-02-06 | 200,200 | 178.50 | 178.90 | 173.00 | 173.00 | 00:00:00 | | 2006-02-07 | 285,800 | 174.00 | 174.35 | 166.89 | 168.20 | 00:00:00 | | 2006-02-08 | 1,462,000 | 167.00 | 168.00 | 163.41 | 165.80 | 00:00:00 | | 2006-02-09 | 1,028,000 | 165.00 | 170.50 | 165.00 | 170.50 | 00:00:00 | | 2006-02-10 | 1,011,000 | 175.90 | 179.99 | 168.01 | 172.80 | 00:00:00 | | 2006-02-13 | 480,800 | 173.00 | 173.00 | 167.10 | 168.00 | 00:00:00 | | 2006-02-14 | 378,500 | 168.32 | 172.00 | 163.12 | 164.60 | 00:00:00 | | 2006-02-15 | 633,900 | 164.60 | 167.48 | 161.80 | 167.00 | 00:00:00 | | 2006-02-16 | 647,600 | 168.30 | 171.00 | 168.00 | 169.30 | 00:00:00 | | 2006-02-17 | 316,000 | 170.00 | 172.00 | 169.00 | 171.50 | 00:00:00 | | 2006-02-20 | 57,700 | 168.00 | 173.00 | 168.00 | 170.00 | 00:00:00 | | 2006-02-21 | 186,800 | 172.00 | 172.00 | 168.50 | 169.70 | 00:00:00 | | 2006-02-22 | 148,800 | 172.00 | 172.00 | 168.00 | 169.00 | 00:00:00 | | 2006-02-23 | 458,800 | 166.02 | 171.50 | 163.50 | 167.48 | 00:00:00 | | 2006-02-24 | 156,500 | 168.80 | 170.00 | 167.00 | 168.50 | 00:00:00 | | 2006-02-27 | 0 | 168.50 | 168.50 | 168.50 | 168.50 | 00:00:00 | | 2006-02-28 | 0 | 171.10 | 171.10 | 171.10 | 171.10 | 00:00:00 | | 2006-03-01 | 239,600 | 171.10 | 175.01 | 168.27 | 174.23 | 00:00:00 | | 2006-03-02 | 625,700 | 174.00 | 179.00 | 173.79 | 174.50 | 00:00:00 | | 2006-03-03 | 218,800 | 174.51 | 174.70 | 173.05 | 173.21 | 00:00:00 | | 2006-03-06 | 185,200 | 170.01 | 173.21 | 167.30 | 172.00 | 00:00:00 | | 2006-03-07 | 643,200 | 171.00 | 171.99 | 166.70 | 167.30 | 00:00:00 | | 2006-03-08 | 577,800 | 166.50 | 168.99 | 161.00 | 166.00 | 00:00:00 | | 2006-03-09 | 399,800 | 166.00 | 170.50 | 164.01 | 169.00 | 00:00:00 | | 2006-03-10 | 355,200 | 171.50 | 171.90 | 167.00 | 169.10 | 00:00:00 | | 2006-03-13 | 221,200 | 170.00 | 170.00 | 166.13 | 168.00 | 00:00:00 | | 2006-03-14 | 137,400 | 167.00 | 169.88 | 167.00 | 169.39 | 00:00:00 | | 2006-03-15 | 357,400 | 169.45 | 171.00 | 168.70 | 169.90 | 00:00:00 | | 2006-03-16 | 232,300 | 170.49 | 172.50 | 168.07 | 169.50 | 00:00:00 | | 2006-03-17 | 399,600 | 169.48 | 173.80 | 169.48 | 171.00 | 00:00:00 | | 2006-03-20 | 179,100 | 171.00 | 174.99 | 170.70 | 172.00 | 00:00:00 | | 2006-03-21 | 342,000 | 172.00 | 174.00 | 170.15 | 174.00 | 00:00:00 | | 2006-03-22 | 712,300 | 174.00 | 174.67 | 172.51 | 174.00 | 00:00:00 | | 2006-03-23 | 267,700 | 172.40 | 174.50 | 170.29 | 174.50 | 00:00:00 | | 2006-03-24 | 390,400 | 174.50 | 174.99 | 170.02 | 172.10 | 00:00:00 | | 2006-03-27 | 554,200 | 172.00 | 179.00 | 171.00 | 177.80 | 00:00:00 | | 2006-03-28 | 444,400 | 178.00 | 178.00 | 170.50 | 173.00 | 00:00:00 | | 2006-03-29 | 630,000 | 172.50 | 180.00 | 172.00 | 179.00 | 00:00:00 | | 2006-03-30 | 750,900 | 179.00 | 184.09 | 177.20 | 183.00 | 00:00:00 | | 2006-03-31 | 665,100 | 182.00 | 191.80 | 182.00 | 191.00 | 00:00:00 | | 2006-04-03 | 511,800 | 193.50 | 199.00 | 191.84 | 199.00 | 00:00:00 | | 2006-04-04 | 475,400 | 200.00 | 207.99 | 196.00 | 197.00 | 00:00:00 | | 2006-04-05 | 628,600 | 194.00 | 197.51 | 193.00 | 196.30 | 00:00:00 | | 2006-04-06 | 468,400 | 194.10 | 199.90 | 194.00 | 195.50 | 00:00:00 | | 2006-04-07 | 997,200 | 198.00 | 198.00 | 192.01 | 197.00 | 00:00:00 | | 2006-04-10 | 385,100 | 192.01 | 199.50 | 192.01 | 199.50 | 00:00:00 | | 2006-04-11 | 343,300 | 202.00 | 204.00 | 193.45 | 194.80 | 00:00:00 | | 2006-04-12 | 451,500 | 194.00 | 195.50 | 191.00 | 195.00 | 00:00:00 | | 2006-04-13 | 494,200 | 192.61 | 195.20 | 185.20 | 191.00 | 00:00:00 | | 2006-04-14 | 0 | 191.00 | 191.00 | 191.00 | 191.00 | 00:00:00 | | 2006-04-17 | 357,900 | 190.00 | 193.00 | 189.20 | 193.00 | 00:00:00 | | 2006-04-18 | 454,300 | 191.00 | 203.50 | 191.00 | 201.20 | 00:00:00 | | 2006-04-19 | 402,200 | 201.00 | 204.37 | 200.00 | 203.50 | 00:00:00 | | 2006-04-20 | 510,600 | 202.00 | 203.81 | 198.51 | 200.50 | 00:00:00 | | 2006-04-21 | 0 | 200.50 | 200.50 | 200.50 | 200.50 | 00:00:00 | | 2006-04-24 | 702,000 | 201.00 | 204.99 | 196.46 | 200.00 | 00:00:00 | | 2006-04-25 | 530,000 | 198.05 | 201.00 | 198.00 | 199.90 | 00:00:00 | | 2006-04-26 | 347,400 | 199.01 | 204.00 | 198.75 | 203.00 | 00:00:00 | | 2006-04-27 | 457,200 | 199.05 | 205.40 | 199.00 | 199.00 | 00:00:00 | | 2006-04-28 | 430,100 | 204.00 | 204.90 | 197.02 | 204.00 | 00:00:00 | | 2006-05-01 | 0 | 204.00 | 204.00 | 204.00 | 204.00 | 00:00:00 | | 2006-05-02 | 372,700 | 205.70 | 209.00 | 200.03 | 208.99 | 00:00:00 | | 2006-05-03 | 288,400 | 208.05 | 210.29 | 204.95 | 206.20 | 00:00:00 | | 2006-05-04 | 338,500 | 202.00 | 205.87 | 201.02 | 204.00 | 00:00:00 | | 2006-05-05 | 740,200 | 204.00 | 208.48 | 202.60 | 208.48 | 00:00:00 | | 2006-05-08 | 227,100 | 207.00 | 217.51 | 207.00 | 217.51 | 00:00:00 | | 2006-05-09 | 337,000 | 217.00 | 220.00 | 213.00 | 219.02 | 00:00:00 | | 2006-05-10 | 260,500 | 214.01 | 221.00 | 214.01 | 216.99 | 00:00:00 | | 2006-05-11 | 266,200 | 221.00 | 221.00 | 209.00 | 210.00 | 00:00:00 | | 2006-05-12 | 541,200 | 208.00 | 214.00 | 205.00 | 207.50 | 00:00:00 | | 2006-05-15 | 328,900 | 207.00 | 210.00 | 202.02 | 205.00 | 00:00:00 | | 2006-05-16 | 1,197,200 | 210.00 | 212.00 | 202.30 | 205.50 | 00:00:00 | | 2006-05-17 | 700,900 | 206.00 | 207.49 | 202.01 | 204.00 | 00:00:00 | | 2006-05-18 | 828,200 | 200.07 | 210.50 | 200.07 | 204.00 | 00:00:00 | | 2006-05-19 | 844,100 | 208.00 | 208.00 | 199.99 | 204.00 | 00:00:00 | | 2006-05-22 | 520,100 | 198.01 | 201.99 | 195.00 | 199.90 | 00:00:00 | | 2006-05-23 | 811,600 | 199.00 | 204.70 | 199.00 | 200.00 | 00:00:00 | | 2006-05-24 | 713,600 | 199.89 | 201.20 | 192.00 | 199.97 | 00:00:00 | | 2006-05-25 | 464,900 | 199.97 | 207.99 | 197.50 | 207.00 | 00:00:00 | | 2006-05-26 | 384,800 | 208.50 | 213.80 | 204.23 | 208.00 | 00:00:00 | | 2006-05-29 | 305,300 | 209.60 | 209.62 | 198.00 | 205.92 | 00:00:00 | | 2006-05-30 | 609,400 | 200.00 | 205.02 | 200.00 | 202.00 | 00:00:00 | | 2006-05-31 | 693,400 | 202.00 | 210.20 | 202.00 | 203.20 | 00:00:00 | | 2006-06-01 | 811,600 | 204.00 | 213.00 | 203.76 | 213.00 | 00:00:00 | | 2006-06-02 | 367,100 | 218.00 | 218.00 | 208.00 | 212.94 | 00:00:00 | | 2006-06-05 | 409,700 | 213.00 | 213.00 | 206.06 | 207.50 | 00:00:00 | | 2006-06-06 | 643,100 | 202.02 | 206.99 | 198.21 | 202.60 | 00:00:00 | | 2006-06-07 | 566,800 | 202.60 | 208.00 | 198.98 | 198.98 | 00:00:00 | | 2006-06-08 | 620,700 | 199.00 | 199.00 | 191.46 | 194.00 | 00:00:00 | | 2006-06-09 | 826,600 | 197.60 | 200.00 | 194.10 | 198.10 | 00:00:00 | | 2006-06-12 | 403,800 | 201.50 | 204.00 | 185.01 | 186.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
