|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-05 | 288,400 | 44.56 | 45.47 | 43.22 | 43.67 | 00:00:00 | | 2007-11-06 | 193,500 | 44.30 | 45.89 | 43.81 | 44.50 | 00:00:00 | | 2007-11-07 | 223,000 | 43.90 | 44.79 | 43.28 | 43.40 | 00:00:00 | | 2007-11-08 | 234,600 | 43.40 | 43.99 | 41.00 | 41.00 | 00:00:00 | | 2007-11-09 | 223,200 | 41.15 | 42.68 | 39.00 | 42.68 | 00:00:00 | | 2007-11-12 | 329,300 | 41.60 | 42.15 | 41.35 | 41.50 | 00:00:00 | | 2007-11-13 | 294,800 | 42.30 | 43.45 | 41.49 | 43.45 | 00:00:00 | | 2007-11-14 | 403,100 | 43.40 | 43.94 | 42.30 | 42.70 | 00:00:00 | | 2007-11-16 | 473,900 | 44.06 | 44.70 | 41.80 | 44.00 | 00:00:00 | | 2007-11-19 | 350,300 | 43.70 | 44.50 | 42.54 | 43.75 | 00:00:00 | | 2007-11-21 | 473,300 | 42.53 | 44.80 | 42.51 | 44.50 | 00:00:00 | | 2007-11-22 | 122,800 | 44.76 | 45.55 | 44.30 | 44.70 | 00:00:00 | | 2007-11-23 | 187,000 | 44.70 | 45.20 | 42.71 | 44.30 | 00:00:00 | | 2007-11-26 | 402,900 | 44.30 | 45.55 | 43.80 | 44.10 | 00:00:00 | | 2007-11-27 | 488,600 | 44.20 | 44.70 | 43.80 | 44.15 | 00:00:00 | | 2007-11-28 | 405,800 | 45.20 | 45.54 | 44.76 | 45.15 | 00:00:00 | | 2007-11-29 | 422,000 | 45.12 | 45.48 | 44.00 | 45.48 | 00:00:00 | | 2007-11-30 | 356,900 | 45.50 | 46.30 | 43.82 | 43.82 | 00:00:00 | | 2007-12-03 | 548,900 | 44.47 | 44.50 | 43.08 | 43.20 | 00:00:00 | | 2007-12-04 | 522,000 | 43.01 | 43.10 | 42.25 | 42.30 | 00:00:00 | | 2007-12-05 | 395,900 | 42.35 | 44.81 | 42.35 | 44.20 | 00:00:00 | | 2007-12-06 | 241,800 | 44.99 | 44.99 | 43.00 | 43.50 | 00:00:00 | | 2007-12-07 | 401,900 | 43.50 | 44.97 | 43.01 | 43.71 | 00:00:00 | | 2007-12-10 | 759,000 | 43.95 | 44.50 | 43.07 | 44.00 | 00:00:00 | | 2007-12-11 | 253,200 | 44.50 | 44.80 | 43.23 | 43.30 | 00:00:00 | | 2007-12-12 | 808,000 | 43.20 | 43.70 | 42.40 | 42.40 | 00:00:00 | | 2007-12-13 | 538,800 | 42.19 | 42.57 | 41.01 | 42.00 | 00:00:00 | | 2007-12-14 | 552,900 | 42.10 | 42.49 | 41.00 | 41.00 | 00:00:00 | | 2007-12-17 | 445,200 | 40.70 | 41.35 | 39.12 | 39.31 | 00:00:00 | | 2007-12-18 | 270,400 | 39.70 | 40.80 | 39.70 | 40.80 | 00:00:00 | | 2007-12-19 | 243,900 | 40.00 | 41.50 | 40.00 | 41.50 | 00:00:00 | | 2007-12-20 | 311,500 | 41.79 | 41.80 | 40.28 | 40.50 | 00:00:00 | | 2007-12-21 | 379,900 | 41.20 | 43.00 | 40.99 | 43.00 | 00:00:00 | | 2007-12-26 | 187,000 | 43.00 | 43.61 | 43.00 | 43.21 | 00:00:00 | | 2007-12-27 | 99,500 | 42.10 | 44.00 | 42.10 | 42.63 | 00:00:00 | | 2007-12-28 | 445,500 | 43.45 | 43.45 | 41.13 | 41.13 | 00:00:00 | | 2008-01-02 | 304,100 | 40.98 | 42.48 | 40.15 | 41.60 | 00:00:00 | | 2008-01-03 | 385,100 | 41.99 | 42.74 | 41.60 | 42.74 | 00:00:00 | | 2008-01-04 | 332,300 | 42.91 | 42.91 | 41.50 | 41.94 | 00:00:00 | | 2008-01-07 | 284,400 | 42.00 | 42.23 | 41.00 | 41.50 | 00:00:00 | | 2008-01-08 | 456,500 | 42.23 | 42.23 | 41.20 | 41.60 | 00:00:00 | | 2008-01-09 | 247,000 | 40.64 | 43.00 | 40.64 | 43.00 | 00:00:00 | | 2008-01-10 | 256,000 | 41.72 | 42.41 | 41.21 | 42.15 | 00:00:00 | | 2008-01-11 | 678,100 | 41.90 | 42.99 | 41.45 | 42.61 | 00:00:00 | | 2008-01-14 | 399,400 | 42.61 | 42.89 | 41.88 | 42.45 | 00:00:00 | | 2008-01-15 | 160,100 | 41.18 | 42.12 | 40.64 | 41.50 | 00:00:00 | | 2008-01-16 | 187,300 | 42.72 | 43.09 | 40.00 | 40.41 | 00:00:00 | | 2008-01-17 | 326,200 | 40.30 | 40.90 | 37.90 | 38.06 | 00:00:00 | | 2008-01-18 | 228,900 | 39.00 | 39.01 | 36.87 | 37.70 | 00:00:00 | | 2008-01-21 | 229,700 | 36.60 | 38.40 | 33.85 | 34.29 | 00:00:00 | | 2008-01-22 | 412,700 | 34.00 | 37.48 | 34.00 | 36.82 | 00:00:00 | | 2008-01-23 | 519,700 | 37.48 | 37.48 | 34.50 | 35.10 | 00:00:00 | | 2008-01-24 | 215,500 | 35.65 | 37.74 | 35.65 | 36.58 | 00:00:00 | | 2008-01-28 | 448,200 | 36.58 | 37.76 | 36.50 | 37.15 | 00:00:00 | | 2008-01-29 | 200,100 | 37.80 | 37.80 | 35.90 | 37.21 | 00:00:00 | | 2008-01-30 | 280,400 | 37.21 | 38.11 | 36.90 | 37.79 | 00:00:00 | | 2008-01-31 | 262,100 | 38.40 | 38.40 | 35.51 | 37.16 | 00:00:00 | | 2008-02-01 | 171,100 | 37.71 | 38.89 | 37.10 | 38.36 | 00:00:00 | | 2008-02-06 | 195,000 | 37.99 | 39.30 | 37.99 | 38.80 | 00:00:00 | | 2008-02-07 | 356,800 | 37.71 | 38.25 | 37.10 | 37.99 | 00:00:00 | | 2008-02-08 | 151,700 | 37.24 | 37.80 | 36.63 | 37.00 | 00:00:00 | | 2008-02-11 | 149,400 | 37.14 | 37.93 | 37.00 | 37.30 | 00:00:00 | | 2008-02-12 | 505,400 | 37.70 | 39.19 | 37.70 | 38.00 | 00:00:00 | | 2008-02-13 | 451,500 | 37.82 | 38.80 | 37.29 | 37.46 | 00:00:00 | | 2008-02-14 | 267,700 | 37.80 | 38.00 | 37.30 | 37.30 | 00:00:00 | | 2008-02-15 | 217,400 | 37.02 | 37.17 | 36.60 | 36.90 | 00:00:00 | | 2008-02-18 | 72,600 | 37.50 | 37.50 | 36.84 | 37.10 | 00:00:00 | | 2008-02-19 | 353,100 | 37.49 | 37.60 | 36.52 | 36.71 | 00:00:00 | | 2008-02-20 | 283,700 | 36.71 | 37.90 | 36.24 | 37.60 | 00:00:00 | | 2008-02-21 | 282,900 | 37.90 | 38.69 | 37.50 | 37.91 | 00:00:00 | | 2008-02-22 | 335,400 | 37.65 | 38.99 | 37.60 | 38.80 | 00:00:00 | | 2008-02-25 | 384,700 | 39.00 | 39.50 | 38.05 | 39.49 | 00:00:00 | | 2008-02-26 | 273,500 | 39.00 | 39.87 | 38.44 | 38.61 | 00:00:00 | | 2008-02-27 | 192,900 | 38.40 | 40.30 | 38.20 | 40.30 | 00:00:00 | | 2008-02-28 | 269,300 | 40.17 | 41.30 | 39.11 | 41.00 | 00:00:00 | | 2008-02-29 | 251,600 | 40.25 | 40.42 | 39.01 | 40.20 | 00:00:00 | | 2008-03-03 | 370,500 | 40.50 | 41.00 | 39.96 | 40.08 | 00:00:00 | | 2008-03-04 | 232,300 | 40.99 | 41.40 | 39.48 | 40.55 | 00:00:00 | | 2008-03-05 | 339,400 | 41.00 | 41.00 | 38.66 | 39.70 | 00:00:00 | | 2008-03-06 | 302,900 | 39.98 | 40.50 | 38.96 | 39.11 | 00:00:00 | | 2008-03-07 | 178,800 | 38.51 | 39.65 | 38.42 | 38.80 | 00:00:00 | | 2008-03-10 | 169,700 | 38.51 | 38.51 | 37.65 | 38.00 | 00:00:00 | | 2008-03-11 | 260,800 | 38.11 | 40.31 | 38.11 | 40.31 | 00:00:00 | | 2008-03-12 | 184,800 | 40.14 | 41.10 | 39.51 | 40.20 | 00:00:00 | | 2008-03-13 | 318,300 | 39.61 | 40.10 | 38.70 | 39.86 | 00:00:00 | | 2008-03-14 | 357,200 | 40.30 | 40.62 | 38.85 | 39.59 | 00:00:00 | | 2008-03-17 | 1,276,800 | 13.00 | 13.21 | 12.90 | 13.03 | 00:00:00 | | 2008-03-18 | 217,800 | 39.90 | 41.29 | 39.70 | 40.60 | 00:00:00 | | 2008-03-19 | 150,400 | 40.60 | 41.27 | 38.88 | 38.88 | 00:00:00 | | 2008-03-20 | 390,400 | 38.31 | 39.52 | 37.60 | 37.60 | 00:00:00 | | 2008-03-21 | 0 | 37.60 | 37.60 | 37.60 | 37.60 | 00:00:00 | | 2008-03-24 | 228,600 | 38.20 | 39.71 | 37.90 | 39.10 | 00:00:00 | | 2008-03-25 | 281,700 | 39.06 | 39.90 | 38.85 | 39.01 | 00:00:00 | | 2008-03-26 | 274,800 | 39.01 | 40.59 | 38.25 | 38.90 | 00:00:00 | | 2008-03-27 | 293,500 | 39.60 | 39.60 | 38.30 | 38.74 | 00:00:00 | | 2008-03-28 | 284,000 | 39.10 | 39.48 | 38.00 | 38.75 | 00:00:00 | | 2008-03-31 | 383,600 | 38.99 | 39.30 | 37.60 | 38.62 | 00:00:00 | | 2008-04-01 | 544,400 | 39.30 | 39.50 | 38.21 | 38.65 | 00:00:00 | | 2008-04-02 | 442,300 | 39.19 | 39.60 | 38.70 | 39.50 | 00:00:00 | | 2008-04-03 | 212,000 | 39.89 | 39.89 | 39.00 | 39.61 | 00:00:00 | | 2008-04-04 | 275,200 | 39.70 | 40.75 | 39.15 | 40.45 | 00:00:00 | | 2008-04-07 | 157,400 | 40.50 | 41.30 | 40.25 | 40.25 | 00:00:00 | | 2008-04-08 | 152,900 | 40.98 | 40.98 | 40.04 | 40.38 | 00:00:00 | | 2008-04-09 | 152,200 | 39.50 | 40.60 | 39.50 | 39.76 | 00:00:00 | | 2008-04-10 | 595,200 | 40.30 | 40.45 | 39.32 | 39.42 | 00:00:00 | | 2008-04-11 | 288,800 | 39.31 | 39.31 | 38.35 | 38.70 | 00:00:00 | | 2008-04-14 | 259,500 | 38.00 | 39.75 | 38.00 | 39.39 | 00:00:00 | | 2008-04-15 | 141,700 | 39.20 | 39.70 | 39.01 | 39.70 | 00:00:00 | | 2008-04-16 | 446,900 | 39.90 | 40.00 | 39.25 | 39.49 | 00:00:00 | | 2008-04-17 | 262,100 | 39.65 | 40.69 | 39.28 | 40.20 | 00:00:00 | | 2008-04-18 | 197,700 | 40.20 | 41.32 | 40.19 | 41.19 | 00:00:00 | | 2008-04-22 | 273,700 | 41.10 | 41.21 | 39.70 | 40.69 | 00:00:00 | | 2008-04-23 | 284,900 | 40.50 | 41.00 | 39.82 | 40.89 | 00:00:00 | | 2008-04-24 | 421,500 | 40.60 | 42.50 | 40.21 | 41.71 | 00:00:00 | | 2008-04-25 | 427,200 | 42.20 | 42.99 | 41.08 | 42.99 | 00:00:00 | | 2008-04-28 | 221,900 | 42.99 | 43.52 | 42.05 | 42.58 | 00:00:00 | | 2008-04-29 | 313,400 | 42.10 | 43.11 | 41.81 | 41.81 | 00:00:00 | | 2008-04-30 | 1,061,600 | 41.83 | 42.99 | 41.19 | 41.61 | 00:00:00 | | 2008-05-02 | 819,000 | 43.50 | 44.89 | 43.50 | 44.30 | 00:00:00 | | 2008-05-05 | 313,300 | 44.30 | 46.00 | 44.30 | 45.68 | 00:00:00 | | 2008-05-06 | 208,600 | 45.60 | 46.05 | 44.82 | 45.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
