|
 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 | | 2006-06-12 | 403,800 | 201.50 | 204.00 | 185.01 | 186.00 | 00:00:00 | | 2006-06-13 | 469,300 | 184.00 | 190.00 | 178.01 | 181.00 | 00:00:00 | | 2006-06-14 | 607,800 | 190.00 | 186.00 | 172.00 | 174.00 | 00:00:00 | | 2006-06-15 | 0 | 174.00 | 174.00 | 174.00 | 174.00 | 00:00:00 | | 2006-06-16 | 289,700 | 179.00 | 185.99 | 177.00 | 184.50 | 00:00:00 | | 2006-06-19 | 202,100 | 185.99 | 191.00 | 181.00 | 184.50 | 00:00:00 | | 2006-06-20 | 187,700 | 185.00 | 186.71 | 182.20 | 184.00 | 00:00:00 | | 2006-06-21 | 314,700 | 178.51 | 186.99 | 178.51 | 184.00 | 00:00:00 | | 2006-06-22 | 474,100 | 184.00 | 186.39 | 183.02 | 183.02 | 00:00:00 | | 2006-06-23 | 367,200 | 183.02 | 193.00 | 182.10 | 187.50 | 00:00:00 | | 2006-06-26 | 345,500 | 187.50 | 192.01 | 186.95 | 191.10 | 00:00:00 | | 2006-06-27 | 413,000 | 193.73 | 196.55 | 193.05 | 195.50 | 00:00:00 | | 2006-06-28 | 607,700 | 195.99 | 199.00 | 189.55 | 190.00 | 00:00:00 | | 2006-06-29 | 234,900 | 193.49 | 202.85 | 189.00 | 202.00 | 00:00:00 | | 2006-06-30 | 456,000 | 203.49 | 207.80 | 200.00 | 202.50 | 00:00:00 | | 2006-07-03 | 491,700 | 205.48 | 207.47 | 204.02 | 207.00 | 00:00:00 | | 2006-07-04 | 212,000 | 210.00 | 210.00 | 203.00 | 206.00 | 00:00:00 | | 2006-07-05 | 347,900 | 202.10 | 208.00 | 200.60 | 203.00 | 00:00:00 | | 2006-07-06 | 419,200 | 207.00 | 213.01 | 204.22 | 210.00 | 00:00:00 | | 2006-07-07 | 367,000 | 213.30 | 213.50 | 203.60 | 205.00 | 00:00:00 | | 2006-07-10 | 94,400 | 209.95 | 211.00 | 202.81 | 205.90 | 00:00:00 | | 2006-07-11 | 283,500 | 207.99 | 208.00 | 200.85 | 204.90 | 00:00:00 | | 2006-07-12 | 198,200 | 205.00 | 205.00 | 201.00 | 201.00 | 00:00:00 | | 2006-07-13 | 129,200 | 203.00 | 203.00 | 197.40 | 200.00 | 00:00:00 | | 2006-07-14 | 164,400 | 200.50 | 200.50 | 195.00 | 196.00 | 00:00:00 | | 2006-07-17 | 207,600 | 191.51 | 198.00 | 191.51 | 198.00 | 00:00:00 | | 2006-07-18 | 280,900 | 201.87 | 201.87 | 194.00 | 199.00 | 00:00:00 | | 2006-07-19 | 768,600 | 196.50 | 212.98 | 196.50 | 211.00 | 00:00:00 | | 2006-07-20 | 513,400 | 211.00 | 213.01 | 205.00 | 207.50 | 00:00:00 | | 2006-07-21 | 337,800 | 210.50 | 210.50 | 204.50 | 208.00 | 00:00:00 | | 2006-07-24 | 512,400 | 210.00 | 215.50 | 208.22 | 214.00 | 00:00:00 | | 2006-07-25 | 575,200 | 214.00 | 216.00 | 212.39 | 214.00 | 00:00:00 | | 2006-07-26 | 271,200 | 214.95 | 218.99 | 212.85 | 213.50 | 00:00:00 | | 2006-07-27 | 277,200 | 216.99 | 216.99 | 213.00 | 215.00 | 00:00:00 | | 2006-07-28 | 395,400 | 217.00 | 221.00 | 216.01 | 218.00 | 00:00:00 | | 2006-07-31 | 221,000 | 217.00 | 221.99 | 216.00 | 217.00 | 00:00:00 | | 2006-08-01 | 329,200 | 216.01 | 216.01 | 212.50 | 212.50 | 00:00:00 | | 2006-08-02 | 235,700 | 214.98 | 217.12 | 214.05 | 215.25 | 00:00:00 | | 2006-08-03 | 249,900 | 214.01 | 218.00 | 212.00 | 216.50 | 00:00:00 | | 2006-08-04 | 756,100 | 216.50 | 227.40 | 215.01 | 225.90 | 00:00:00 | | 2006-08-07 | 198,400 | 225.00 | 229.66 | 224.00 | 224.00 | 00:00:00 | | 2006-08-08 | 628,000 | 228.90 | 230.29 | 225.07 | 227.00 | 00:00:00 | | 2006-08-09 | 453,900 | 229.00 | 232.90 | 227.00 | 231.30 | 00:00:00 | | 2006-08-10 | 505,900 | 231.18 | 231.19 | 226.01 | 227.10 | 00:00:00 | | 2006-08-11 | 436,900 | 229.99 | 230.00 | 223.50 | 227.90 | 00:00:00 | | 2006-08-14 | 419,200 | 228.00 | 230.00 | 227.71 | 229.50 | 00:00:00 | | 2006-08-15 | 1,891,200 | 229.51 | 229.51 | 222.10 | 224.01 | 00:00:00 | | 2006-08-16 | 1,440,800 | 222.68 | 224.29 | 211.01 | 222.00 | 00:00:00 | | 2006-08-17 | 828,100 | 216.60 | 234.70 | 216.60 | 230.00 | 00:00:00 | | 2006-08-18 | 319,800 | 223.21 | 234.38 | 223.21 | 230.75 | 00:00:00 | | 2006-08-21 | 285,300 | 224.11 | 231.00 | 224.11 | 231.00 | 00:00:00 | | 2006-08-22 | 271,600 | 229.99 | 231.71 | 228.05 | 229.00 | 00:00:00 | | 2006-08-23 | 283,800 | 229.01 | 229.99 | 220.00 | 220.00 | 00:00:00 | | 2006-08-24 | 327,500 | 220.00 | 225.98 | 216.43 | 221.30 | 00:00:00 | | 2006-08-25 | 132,000 | 222.04 | 225.50 | 220.50 | 222.00 | 00:00:00 | | 2006-08-28 | 335,100 | 223.35 | 231.00 | 222.01 | 231.00 | 00:00:00 | | 2006-08-29 | 205,900 | 230.99 | 235.99 | 229.76 | 232.00 | 00:00:00 | | 2006-08-30 | 313,000 | 232.00 | 242.99 | 231.25 | 232.00 | 00:00:00 | | 2006-08-31 | 833,900 | 233.01 | 237.00 | 232.02 | 235.02 | 00:00:00 | | 2006-09-01 | 435,600 | 238.10 | 249.98 | 238.10 | 245.80 | 00:00:00 | | 2006-09-04 | 335,900 | 245.80 | 259.00 | 245.51 | 256.00 | 00:00:00 | | 2006-09-05 | 1,018,900 | 257.00 | 257.00 | 245.20 | 246.00 | 00:00:00 | | 2006-09-06 | 176,500 | 246.00 | 246.00 | 240.00 | 243.00 | 00:00:00 | | 2006-09-07 | 0 | 243.00 | 243.00 | 243.00 | 243.00 | 00:00:00 | | 2006-09-08 | 213,500 | 240.10 | 246.99 | 240.10 | 240.55 | 00:00:00 | | 2006-09-11 | 243,200 | 240.55 | 243.99 | 236.04 | 240.00 | 00:00:00 | | 2006-09-12 | 572,500 | 238.74 | 243.98 | 238.69 | 242.11 | 00:00:00 | | 2006-09-13 | 486,600 | 242.99 | 246.98 | 239.07 | 243.70 | 00:00:00 | | 2006-09-14 | 281,600 | 241.02 | 243.66 | 238.01 | 243.00 | 00:00:00 | | 2006-09-15 | 363,200 | 243.00 | 243.00 | 238.11 | 242.00 | 00:00:00 | | 2006-09-18 | 359,200 | 244.50 | 247.00 | 242.98 | 247.00 | 00:00:00 | | 2006-09-19 | 676,700 | 240.52 | 248.90 | 240.52 | 247.00 | 00:00:00 | | 2006-09-20 | 568,000 | 249.39 | 249.39 | 245.16 | 245.50 | 00:00:00 | | 2006-09-21 | 702,300 | 248.99 | 248.99 | 240.68 | 241.00 | 00:00:00 | | 2006-09-22 | 280,100 | 237.11 | 241.42 | 236.01 | 240.50 | 00:00:00 | | 2006-09-25 | 446,400 | 242.89 | 247.50 | 241.50 | 247.50 | 00:00:00 | | 2006-09-26 | 310,000 | 249.90 | 256.99 | 245.00 | 256.99 | 00:00:00 | | 2006-09-27 | 363,400 | 249.50 | 255.98 | 245.31 | 253.00 | 00:00:00 | | 2006-09-28 | 446,400 | 254.00 | 254.90 | 245.02 | 247.00 | 00:00:00 | | 2006-09-29 | 866,800 | 244.01 | 264.99 | 243.01 | 259.98 | 00:00:00 | | 2006-10-02 | 742,600 | 263.16 | 267.99 | 254.51 | 259.50 | 00:00:00 | | 2006-10-03 | 309,600 | 259.50 | 261.50 | 256.00 | 257.00 | 00:00:00 | | 2006-10-04 | 455,800 | 259.00 | 268.99 | 257.50 | 266.99 | 00:00:00 | | 2006-10-05 | 280,300 | 266.90 | 270.49 | 263.56 | 266.55 | 00:00:00 | | 2006-10-06 | 301,600 | 266.55 | 266.55 | 262.05 | 263.60 | 00:00:00 | | 2006-10-09 | 1,600 | 264.00 | 266.99 | 263.31 | 264.00 | 00:00:00 | | 2006-10-10 | 679,600 | 264.68 | 267.43 | 260.00 | 263.50 | 00:00:00 | | 2006-10-11 | 184,400 | 258.24 | 267.89 | 258.24 | 267.50 | 00:00:00 | | 2006-10-12 | 0 | 267.50 | 267.50 | 267.50 | 267.50 | 00:00:00 | | 2006-10-13 | 337,100 | 267.50 | 270.00 | 266.01 | 266.01 | 00:00:00 | | 2006-10-16 | 447,100 | 266.01 | 270.10 | 262.31 | 268.00 | 00:00:00 | | 2006-10-17 | 276,800 | 266.66 | 270.38 | 262.00 | 264.25 | 00:00:00 | | 2006-10-18 | 379,900 | 269.89 | 269.89 | 259.28 | 260.01 | 00:00:00 | | 2006-10-19 | 253,500 | 260.00 | 263.20 | 259.00 | 259.00 | 00:00:00 | | 2006-10-20 | 277,100 | 258.10 | 261.07 | 254.00 | 260.00 | 00:00:00 | | 2006-10-23 | 168,700 | 256.01 | 265.00 | 255.50 | 265.00 | 00:00:00 | | 2006-10-24 | 413,900 | 260.10 | 265.72 | 257.99 | 262.51 | 00:00:00 | | 2006-10-25 | 153,800 | 263.05 | 265.52 | 260.00 | 260.00 | 00:00:00 | | 2006-10-26 | 281,200 | 265.20 | 265.20 | 254.00 | 254.00 | 00:00:00 | | 2006-10-27 | 336,000 | 253.00 | 255.70 | 249.00 | 250.01 | 00:00:00 | | 2006-10-30 | 249,300 | 249.00 | 252.80 | 248.51 | 252.50 | 00:00:00 | | 2006-10-31 | 186,000 | 254.84 | 259.80 | 249.50 | 257.50 | 00:00:00 | | 2006-11-01 | 283,200 | 259.94 | 264.50 | 259.94 | 260.57 | 00:00:00 | | 2006-11-02 | 0 | 260.57 | 260.57 | 260.57 | 260.57 | 00:00:00 | | 2006-11-03 | 125,100 | 263.00 | 266.98 | 258.80 | 259.00 | 00:00:00 | | 2006-11-06 | 199,200 | 259.20 | 264.99 | 256.76 | 257.10 | 00:00:00 | | 2006-11-07 | 141,100 | 257.50 | 261.47 | 253.10 | 259.98 | 00:00:00 | | 2006-11-08 | 102,400 | 260.00 | 262.97 | 255.00 | 256.50 | 00:00:00 | | 2006-11-09 | 202,600 | 259.89 | 262.98 | 255.06 | 255.06 | 00:00:00 | | 2006-11-10 | 212,400 | 255.00 | 260.00 | 252.00 | 256.02 | 00:00:00 | | 2006-11-13 | 182,800 | 252.11 | 258.00 | 249.01 | 252.11 | 00:00:00 | | 2006-11-14 | 230,800 | 258.00 | 266.00 | 257.75 | 262.50 | 00:00:00 | | 2006-11-15 | 0 | 262.50 | 262.50 | 262.50 | 262.50 | 00:00:00 | | 2006-11-16 | 309,800 | 263.17 | 266.00 | 256.00 | 256.00 | 00:00:00 | | 2006-11-17 | 312,000 | 260.80 | 262.00 | 255.75 | 261.00 | 00:00:00 | | 2006-11-20 | 0 | 261.00 | 261.00 | 261.00 | 261.00 | 00:00:00 | | 2006-11-21 | 484,900 | 262.00 | 262.01 | 259.00 | 260.96 | 00:00:00 | | 2006-11-22 | 293,700 | 261.05 | 262.99 | 254.00 | 260.00 | 00:00:00 | | 2006-11-23 | 69,600 | 260.99 | 262.47 | 256.01 | 260.00 | 00:00:00 | | 2006-11-24 | 304,800 | 259.71 | 262.00 | 255.50 | 259.60 | 00:00:00 | | 2006-11-27 | 339,200 | 258.00 | 261.02 | 254.02 | 257.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
