|
 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 | | 2006-11-27 | 339,200 | 258.00 | 261.02 | 254.02 | 257.50 | 00:00:00 | | 2006-11-28 | 113,900 | 253.17 | 259.89 | 252.50 | 259.00 | 00:00:00 | | 2006-11-29 | 206,700 | 259.00 | 263.12 | 259.00 | 262.00 | 00:00:00 | | 2006-11-30 | 362,200 | 263.17 | 263.17 | 258.02 | 261.00 | 00:00:00 | | 2006-12-01 | 344,200 | 261.00 | 262.85 | 256.75 | 256.75 | 00:00:00 | | 2006-12-04 | 217,200 | 255.55 | 262.99 | 255.55 | 261.00 | 00:00:00 | | 2006-12-05 | 438,300 | 262.40 | 263.82 | 258.00 | 262.02 | 00:00:00 | | 2006-12-06 | 284,700 | 263.89 | 263.89 | 260.85 | 263.10 | 00:00:00 | | 2006-12-07 | 179,400 | 263.50 | 265.00 | 261.50 | 264.70 | 00:00:00 | | 2006-12-08 | 47,900 | 265.70 | 265.87 | 261.75 | 261.75 | 00:00:00 | | 2006-12-11 | 108,400 | 260.91 | 265.74 | 258.00 | 262.89 | 00:00:00 | | 2006-12-12 | 251,400 | 265.99 | 271.00 | 260.04 | 264.00 | 00:00:00 | | 2006-12-13 | 2,352,300 | 266.01 | 320.00 | 266.01 | 308.49 | 00:00:00 | | 2006-12-14 | 519,400 | 314.00 | 314.00 | 289.99 | 293.00 | 00:00:00 | | 2006-12-15 | 278,300 | 294.50 | 296.00 | 291.00 | 294.00 | 00:00:00 | | 2006-12-18 | 333,000 | 295.00 | 295.03 | 289.00 | 291.00 | 00:00:00 | | 2006-12-19 | 273,000 | 286.01 | 293.99 | 284.99 | 289.00 | 00:00:00 | | 2006-12-20 | 320,200 | 292.99 | 298.48 | 289.16 | 298.48 | 00:00:00 | | 2006-12-21 | 176,400 | 290.01 | 298.99 | 290.01 | 297.00 | 00:00:00 | | 2006-12-22 | 161,900 | 298.00 | 298.00 | 292.00 | 297.00 | 00:00:00 | | 2006-12-25 | 0 | 297.00 | 297.00 | 297.00 | 297.00 | 00:00:00 | | 2006-12-26 | 98,100 | 298.50 | 298.50 | 297.00 | 297.85 | 00:00:00 | | 2006-12-27 | 174,700 | 298.40 | 299.99 | 294.01 | 296.00 | 00:00:00 | | 2006-12-28 | 126,800 | 289.50 | 296.01 | 289.50 | 293.00 | 00:00:00 | | 2006-12-29 | 0 | 293.00 | 293.00 | 293.00 | 293.00 | 00:00:00 | | 2007-01-01 | 0 | 293.00 | 293.00 | 293.00 | 293.00 | 00:00:00 | | 2007-01-02 | 420,400 | 293.22 | 298.00 | 291.00 | 296.37 | 00:00:00 | | 2007-01-03 | 220,400 | 296.30 | 299.93 | 292.10 | 295.50 | 00:00:00 | | 2007-01-04 | 481,600 | 294.00 | 294.00 | 286.50 | 292.93 | 00:00:00 | | 2007-01-05 | 387,200 | 295.00 | 296.01 | 279.00 | 279.00 | 00:00:00 | | 2007-01-08 | 675,300 | 275.02 | 275.02 | 265.04 | 266.00 | 00:00:00 | | 2007-01-09 | 756,900 | 257.01 | 265.69 | 256.02 | 263.85 | 00:00:00 | | 2007-01-10 | 452,000 | 263.85 | 266.54 | 257.50 | 258.99 | 00:00:00 | | 2007-01-11 | 436,300 | 255.99 | 262.01 | 251.53 | 261.00 | 00:00:00 | | 2007-01-12 | 505,200 | 260.00 | 264.84 | 256.99 | 262.04 | 00:00:00 | | 2007-01-15 | 201,900 | 268.00 | 270.10 | 264.01 | 270.00 | 00:00:00 | | 2007-01-16 | 383,800 | 269.39 | 270.00 | 263.97 | 267.00 | 00:00:00 | | 2007-01-17 | 515,000 | 264.00 | 272.53 | 264.00 | 268.96 | 00:00:00 | | 2007-01-18 | 695,600 | 270.00 | 280.00 | 270.00 | 271.05 | 00:00:00 | | 2007-01-19 | 458,500 | 271.01 | 277.54 | 270.99 | 276.50 | 00:00:00 | | 2007-01-22 | 479,700 | 279.99 | 283.50 | 275.16 | 278.00 | 00:00:00 | | 2007-01-23 | 182,400 | 281.50 | 281.50 | 273.00 | 273.50 | 00:00:00 | | 2007-01-24 | 441,600 | 273.50 | 276.89 | 267.83 | 269.00 | 00:00:00 | | 2007-01-25 | 0 | 269.00 | 269.00 | 269.00 | 269.00 | 00:00:00 | | 2007-01-26 | 184,100 | 267.00 | 270.24 | 263.02 | 270.24 | 00:00:00 | | 2007-01-29 | 203,900 | 270.23 | 270.89 | 265.08 | 267.45 | 00:00:00 | | 2007-01-30 | 170,800 | 267.90 | 269.96 | 265.00 | 266.89 | 00:00:00 | | 2007-01-31 | 230,800 | 265.03 | 272.29 | 258.10 | 270.00 | 00:00:00 | | 2007-02-01 | 1,572,200 | 272.65 | 295.99 | 272.65 | 286.00 | 00:00:00 | | 2007-02-02 | 401,700 | 290.99 | 292.93 | 286.00 | 291.00 | 00:00:00 | | 2007-02-05 | 555,100 | 292.00 | 300.22 | 286.09 | 297.80 | 00:00:00 | | 2007-02-06 | 277,900 | 298.99 | 300.50 | 294.39 | 296.50 | 00:00:00 | | 2007-02-07 | 659,900 | 293.21 | 297.60 | 290.21 | 293.00 | 00:00:00 | | 2007-02-08 | 578,400 | 292.63 | 295.99 | 286.18 | 293.00 | 00:00:00 | | 2007-02-09 | 124,400 | 289.00 | 294.00 | 286.50 | 289.70 | 00:00:00 | | 2007-02-12 | 263,700 | 287.02 | 297.50 | 286.93 | 290.96 | 00:00:00 | | 2007-02-13 | 644,800 | 297.89 | 300.15 | 290.64 | 299.50 | 00:00:00 | | 2007-02-14 | 628,000 | 300.50 | 303.00 | 296.00 | 301.75 | 00:00:00 | | 2007-02-15 | 226,400 | 302.00 | 304.73 | 299.00 | 299.00 | 00:00:00 | | 2007-02-16 | 239,800 | 302.93 | 304.52 | 292.00 | 300.05 | 00:00:00 | | 2007-02-19 | 0 | 300.05 | 300.05 | 300.05 | 300.05 | 00:00:00 | | 2007-02-20 | 0 | 300.05 | 300.05 | 300.05 | 300.05 | 00:00:00 | | 2007-02-21 | 100,300 | 299.29 | 299.85 | 296.40 | 297.00 | 00:00:00 | | 2007-02-22 | 366,800 | 295.00 | 303.80 | 295.00 | 295.40 | 00:00:00 | | 2007-02-23 | 222,200 | 295.17 | 299.00 | 294.10 | 296.51 | 00:00:00 | | 2007-02-26 | 290,900 | 300.00 | 302.00 | 296.51 | 302.00 | 00:00:00 | | 2007-02-27 | 398,000 | 300.00 | 300.00 | 281.65 | 283.00 | 00:00:00 | | 2007-02-28 | 514,200 | 287.00 | 290.00 | 280.11 | 283.51 | 00:00:00 | | 2007-03-01 | 584,400 | 283.77 | 299.00 | 266.01 | 299.00 | 00:00:00 | | 2007-03-02 | 591,300 | 298.00 | 298.00 | 280.00 | 282.79 | 00:00:00 | | 2007-03-05 | 509,800 | 270.18 | 278.01 | 270.18 | 274.99 | 00:00:00 | | 2007-03-06 | 274,300 | 281.00 | 291.04 | 277.00 | 291.04 | 00:00:00 | | 2007-03-07 | 262,500 | 291.04 | 293.00 | 285.10 | 291.30 | 00:00:00 | | 2007-03-08 | 209,100 | 296.95 | 299.50 | 293.65 | 296.00 | 00:00:00 | | 2007-03-09 | 251,500 | 299.49 | 299.49 | 288.51 | 292.79 | 00:00:00 | | 2007-03-12 | 552,200 | 293.00 | 293.00 | 284.44 | 284.99 | 00:00:00 | | 2007-03-13 | 467,000 | 283.00 | 283.00 | 272.50 | 276.80 | 00:00:00 | | 2007-03-14 | 374,200 | 280.00 | 280.09 | 271.31 | 280.09 | 00:00:00 | | 2007-03-15 | 355,500 | 279.69 | 279.69 | 274.00 | 276.39 | 00:00:00 | | 2007-03-16 | 232,300 | 273.02 | 274.90 | 271.70 | 272.00 | 00:00:00 | | 2007-03-19 | 330,600 | 273.01 | 279.98 | 272.52 | 279.98 | 00:00:00 | | 2007-03-20 | 356,300 | 279.01 | 281.87 | 278.99 | 281.00 | 00:00:00 | | 2007-03-21 | 729,900 | 281.00 | 294.00 | 279.57 | 294.00 | 00:00:00 | | 2007-03-22 | 245,900 | 294.00 | 294.00 | 288.99 | 293.50 | 00:00:00 | | 2007-03-23 | 289,500 | 294.00 | 294.00 | 289.88 | 290.69 | 00:00:00 | | 2007-03-26 | 160,400 | 290.00 | 294.43 | 285.00 | 293.10 | 00:00:00 | | 2007-03-27 | 154,600 | 290.00 | 291.88 | 285.50 | 285.50 | 00:00:00 | | 2007-03-28 | 167,700 | 285.22 | 285.22 | 276.00 | 284.01 | 00:00:00 | | 2007-03-29 | 163,200 | 286.50 | 287.34 | 282.07 | 283.75 | 00:00:00 | | 2007-03-30 | 304,700 | 283.75 | 283.75 | 276.00 | 276.50 | 00:00:00 | | 2007-04-02 | 440,800 | 276.50 | 282.90 | 267.00 | 270.00 | 00:00:00 | | 2007-04-03 | 314,100 | 272.02 | 280.50 | 272.02 | 280.50 | 00:00:00 | | 2007-04-04 | 227,300 | 282.29 | 284.51 | 280.00 | 283.50 | 00:00:00 | | 2007-04-05 | 224,000 | 285.00 | 285.00 | 281.60 | 281.60 | 00:00:00 | | 2007-04-06 | 0 | 281.60 | 281.60 | 281.60 | 281.60 | 00:00:00 | | 2007-04-09 | 60,700 | 281.95 | 286.71 | 281.60 | 282.00 | 00:00:00 | | 2007-04-10 | 183,700 | 282.00 | 282.00 | 276.50 | 276.50 | 00:00:00 | | 2007-04-11 | 341,100 | 283.60 | 283.60 | 276.03 | 281.00 | 00:00:00 | | 2007-04-12 | 128,000 | 277.53 | 282.50 | 277.53 | 282.00 | 00:00:00 | | 2007-04-13 | 200,800 | 283.00 | 283.90 | 280.52 | 280.52 | 00:00:00 | | 2007-04-16 | 435,500 | 283.59 | 286.13 | 279.80 | 281.50 | 00:00:00 | | 2007-04-17 | 273,900 | 283.00 | 284.00 | 275.00 | 279.12 | 00:00:00 | | 2007-04-18 | 309,600 | 279.12 | 283.80 | 276.60 | 282.02 | 00:00:00 | | 2007-04-19 | 255,600 | 276.61 | 283.00 | 276.61 | 278.50 | 00:00:00 | | 2007-04-20 | 588,000 | 282.98 | 283.97 | 276.60 | 277.00 | 00:00:00 | | 2007-04-23 | 196,500 | 280.00 | 280.00 | 275.51 | 276.96 | 00:00:00 | | 2007-04-24 | 299,600 | 274.00 | 281.90 | 271.00 | 281.90 | 00:00:00 | | 2007-04-25 | 494,400 | 281.90 | 286.42 | 281.00 | 285.00 | 00:00:00 | | 2007-04-26 | 240,400 | 287.00 | 287.50 | 283.00 | 285.10 | 00:00:00 | | 2007-04-27 | 265,900 | 285.00 | 285.00 | 280.02 | 283.00 | 00:00:00 | | 2007-04-30 | 261,300 | 285.00 | 285.00 | 275.05 | 275.05 | 00:00:00 | | 2007-05-01 | 0 | 275.05 | 275.05 | 275.05 | 275.05 | 00:00:00 | | 2007-05-02 | 361,700 | 283.00 | 283.00 | 272.51 | 274.01 | 00:00:00 | | 2007-05-03 | 340,400 | 274.01 | 280.00 | 273.88 | 280.00 | 00:00:00 | | 2007-05-04 | 442,900 | 280.02 | 292.00 | 280.02 | 291.00 | 00:00:00 | | 2007-05-07 | 273,700 | 285.01 | 298.48 | 285.00 | 296.40 | 00:00:00 | | 2007-05-08 | 493,800 | 295.00 | 298.24 | 283.70 | 296.50 | 00:00:00 | | 2007-05-09 | 238,800 | 290.87 | 302.50 | 290.87 | 299.21 | 00:00:00 | | 2007-05-10 | 129,600 | 297.02 | 301.69 | 293.00 | 293.00 | 00:00:00 | | 2007-05-11 | 148,500 | 291.30 | 300.50 | 290.02 | 299.98 | 00:00:00 | | 2007-05-14 | 151,600 | 300.00 | 301.79 | 297.00 | 297.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
