|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-06 | 208,600 | 45.60 | 46.05 | 44.82 | 45.38 | 00:00:00 | | 2008-05-07 | 329,900 | 45.40 | 46.06 | 45.00 | 45.01 | 00:00:00 | | 2008-05-08 | 270,600 | 45.01 | 45.38 | 44.60 | 45.36 | 00:00:00 | | 2008-05-09 | 173,300 | 45.37 | 45.60 | 43.92 | 44.94 | 00:00:00 | | 2008-05-12 | 107,800 | 45.00 | 45.78 | 44.10 | 45.78 | 00:00:00 | | 2008-05-13 | 236,400 | 45.90 | 46.40 | 45.00 | 46.15 | 00:00:00 | | 2008-05-14 | 188,400 | 46.15 | 46.63 | 45.20 | 45.44 | 00:00:00 | | 2008-05-15 | 136,000 | 45.82 | 46.79 | 45.82 | 46.50 | 00:00:00 | | 2008-05-16 | 204,200 | 46.89 | 46.98 | 45.75 | 45.96 | 00:00:00 | | 2008-05-19 | 168,800 | 46.49 | 46.50 | 45.41 | 45.86 | 00:00:00 | | 2008-05-20 | 338,300 | 45.50 | 45.85 | 44.90 | 45.56 | 00:00:00 | | 2008-05-21 | 134,700 | 44.95 | 45.77 | 44.13 | 44.49 | 00:00:00 | | 2008-05-23 | 171,300 | 44.20 | 45.32 | 43.93 | 44.25 | 00:00:00 | | 2008-05-26 | 61,600 | 44.08 | 44.49 | 43.07 | 43.59 | 00:00:00 | | 2008-05-27 | 379,500 | 43.59 | 44.68 | 42.77 | 44.68 | 00:00:00 | | 2008-05-28 | 675,600 | 44.99 | 46.90 | 44.00 | 46.20 | 00:00:00 | | 2008-05-29 | 370,800 | 46.00 | 46.45 | 45.36 | 45.37 | 00:00:00 | | 2008-05-30 | 787,800 | 46.29 | 46.80 | 45.35 | 45.95 | 00:00:00 | | 2008-06-02 | 847,700 | 46.00 | 46.39 | 42.49 | 43.00 | 00:00:00 | | 2008-06-03 | 817,400 | 43.20 | 43.27 | 40.30 | 40.85 | 00:00:00 | | 2008-06-04 | 487,300 | 41.00 | 42.20 | 40.72 | 42.20 | 00:00:00 | | 2008-06-05 | 180,300 | 42.60 | 43.95 | 41.90 | 43.95 | 00:00:00 | | 2008-06-06 | 221,800 | 43.26 | 43.95 | 42.29 | 42.79 | 00:00:00 | | 2008-06-09 | 1,375,200 | 14.65 | 14.65 | 14.03 | 14.50 | 00:00:00 | | 2008-06-10 | 175,300 | 43.39 | 44.28 | 42.31 | 43.25 | 00:00:00 | | 2008-06-11 | 231,800 | 42.38 | 43.88 | 42.38 | 43.40 | 00:00:00 | | 2008-06-12 | 419,900 | 42.70 | 43.50 | 42.50 | 42.50 | 00:00:00 | | 2008-06-13 | 548,000 | 42.50 | 43.28 | 41.70 | 42.35 | 00:00:00 | | 2008-06-16 | 265,200 | 42.32 | 42.50 | 41.60 | 41.60 | 00:00:00 | | 2008-06-17 | 426,900 | 42.01 | 42.80 | 41.61 | 42.04 | 00:00:00 | | 2008-06-18 | 377,700 | 41.90 | 43.05 | 41.89 | 42.75 | 00:00:00 | | 2008-06-19 | 133,700 | 43.00 | 43.40 | 42.63 | 43.10 | 00:00:00 | | 2008-06-20 | 152,600 | 43.02 | 43.44 | 41.53 | 41.80 | 00:00:00 | | 2008-06-23 | 130,200 | 41.50 | 41.80 | 40.87 | 41.00 | 00:00:00 | | 2008-06-24 | 143,700 | 41.19 | 41.70 | 40.03 | 40.30 | 00:00:00 | | 2008-06-25 | 474,600 | 40.42 | 40.42 | 39.71 | 40.20 | 00:00:00 | | 2008-06-26 | 155,700 | 39.77 | 39.80 | 39.05 | 39.50 | 00:00:00 | | 2008-06-27 | 335,000 | 39.89 | 40.00 | 38.52 | 40.00 | 00:00:00 | | 2008-06-30 | 315,800 | 40.01 | 41.32 | 39.46 | 41.00 | 00:00:00 | | 2008-07-01 | 430,500 | 39.78 | 41.42 | 39.45 | 40.88 | 00:00:00 | | 2008-07-02 | 259,100 | 41.44 | 41.44 | 39.72 | 39.95 | 00:00:00 | | 2008-07-03 | 246,600 | 41.00 | 41.00 | 37.51 | 38.15 | 00:00:00 | | 2008-07-04 | 112,900 | 38.02 | 38.02 | 37.07 | 38.00 | 00:00:00 | | 2008-07-07 | 260,000 | 37.99 | 39.23 | 37.20 | 38.79 | 00:00:00 | | 2008-07-08 | 357,200 | 38.01 | 39.43 | 38.01 | 39.40 | 00:00:00 | | 2008-07-10 | 253,100 | 39.40 | 40.50 | 38.70 | 40.50 | 00:00:00 | | 2008-07-11 | 248,700 | 40.80 | 40.92 | 39.54 | 40.65 | 00:00:00 | | 2008-07-14 | 242,800 | 41.50 | 41.50 | 39.87 | 40.44 | 00:00:00 | | 2008-07-15 | 345,200 | 39.20 | 40.57 | 39.16 | 40.34 | 00:00:00 | | 2008-07-16 | 430,800 | 41.20 | 42.20 | 39.97 | 42.15 | 00:00:00 | | 2008-07-17 | 293,400 | 42.15 | 42.48 | 40.94 | 41.47 | 00:00:00 | | 2008-07-18 | 269,200 | 41.00 | 41.92 | 40.73 | 41.00 | 00:00:00 | | 2008-07-21 | 428,100 | 41.79 | 43.58 | 41.78 | 43.20 | 00:00:00 | | 2008-07-22 | 494,400 | 42.50 | 43.10 | 41.51 | 42.00 | 00:00:00 | | 2008-07-23 | 276,100 | 42.50 | 42.79 | 41.51 | 42.41 | 00:00:00 | | 2008-07-24 | 483,000 | 41.55 | 41.94 | 40.27 | 40.46 | 00:00:00 | | 2008-07-25 | 270,100 | 41.35 | 41.35 | 39.29 | 39.40 | 00:00:00 | | 2008-07-28 | 225,900 | 39.99 | 40.22 | 38.79 | 39.20 | 00:00:00 | | 2008-07-29 | 262,100 | 39.01 | 39.99 | 38.42 | 39.28 | 00:00:00 | | 2008-07-30 | 274,500 | 38.51 | 40.40 | 38.51 | 39.01 | 00:00:00 | | 2008-07-31 | 308,800 | 38.70 | 39.61 | 38.50 | 38.86 | 00:00:00 | | 2008-08-01 | 290,400 | 38.86 | 39.29 | 38.05 | 38.85 | 00:00:00 | | 2008-08-04 | 264,200 | 39.29 | 39.62 | 38.76 | 39.25 | 00:00:00 | | 2008-08-05 | 348,900 | 39.25 | 41.09 | 39.11 | 40.75 | 00:00:00 | | 2008-08-06 | 464,700 | 41.25 | 42.13 | 40.82 | 41.70 | 00:00:00 | | 2008-08-07 | 362,500 | 42.25 | 42.50 | 40.71 | 41.00 | 00:00:00 | | 2008-08-08 | 250,100 | 41.14 | 41.49 | 40.05 | 40.48 | 00:00:00 | | 2008-08-11 | 815,600 | 40.50 | 41.97 | 37.55 | 37.81 | 00:00:00 | | 2008-08-12 | 396,900 | 38.79 | 38.79 | 36.82 | 36.82 | 00:00:00 | | 2008-08-13 | 693,500 | 36.44 | 37.42 | 36.20 | 36.79 | 00:00:00 | | 2008-08-14 | 356,100 | 36.81 | 38.68 | 36.81 | 38.14 | 00:00:00 | | 2008-08-15 | 243,600 | 39.00 | 39.00 | 37.52 | 37.62 | 00:00:00 | | 2008-08-18 | 189,600 | 38.00 | 38.30 | 36.88 | 37.62 | 00:00:00 | | 2008-08-19 | 204,200 | 36.98 | 38.30 | 36.60 | 37.49 | 00:00:00 | | 2008-08-20 | 239,600 | 38.00 | 38.32 | 37.00 | 37.70 | 00:00:00 | | 2008-08-21 | 163,300 | 37.21 | 38.15 | 37.21 | 38.15 | 00:00:00 | | 2008-08-22 | 210,200 | 37.30 | 38.25 | 37.30 | 37.65 | 00:00:00 | | 2008-08-25 | 252,100 | 38.20 | 38.24 | 37.57 | 38.00 | 00:00:00 | | 2008-08-26 | 494,600 | 38.00 | 38.14 | 35.60 | 35.60 | 00:00:00 | | 2008-08-27 | 333,100 | 35.61 | 37.31 | 35.61 | 36.50 | 00:00:00 | | 2008-08-28 | 248,800 | 36.58 | 38.00 | 36.07 | 38.00 | 00:00:00 | | 2008-08-29 | 479,500 | 37.50 | 37.87 | 36.55 | 36.89 | 00:00:00 | | 2008-09-01 | 94,200 | 36.02 | 36.50 | 35.86 | 36.25 | 00:00:00 | | 2008-09-02 | 280,600 | 36.00 | 36.75 | 35.63 | 35.98 | 00:00:00 | | 2008-09-03 | 423,900 | 36.29 | 36.29 | 34.31 | 34.50 | 00:00:00 | | 2008-09-04 | 299,900 | 35.24 | 35.44 | 34.07 | 34.57 | 00:00:00 | | 2008-09-05 | 316,900 | 34.00 | 34.80 | 33.80 | 34.00 | 00:00:00 | | 2008-09-08 | 493,900 | 34.41 | 35.24 | 34.41 | 34.80 | 00:00:00 | | 2008-09-09 | 526,000 | 34.30 | 35.02 | 32.88 | 32.89 | 00:00:00 | | 2008-09-10 | 313,000 | 33.00 | 33.71 | 32.38 | 33.64 | 00:00:00 | | 2008-09-11 | 220,400 | 33.10 | 34.45 | 32.58 | 34.43 | 00:00:00 | | 2008-09-12 | 258,300 | 34.43 | 35.00 | 33.18 | 34.22 | 00:00:00 | | 2008-09-15 | 263,900 | 32.90 | 34.73 | 32.16 | 32.20 | 00:00:00 | | 2008-09-16 | 657,300 | 32.55 | 32.76 | 30.31 | 30.71 | 00:00:00 | | 2008-09-17 | 612,700 | 30.58 | 30.58 | 28.16 | 28.16 | 00:00:00 | | 2008-09-18 | 631,000 | 28.98 | 30.39 | 28.31 | 29.11 | 00:00:00 | | 2008-09-19 | 562,000 | 30.41 | 32.90 | 30.41 | 32.50 | 00:00:00 | | 2008-09-22 | 597,600 | 32.55 | 32.55 | 30.20 | 30.20 | 00:00:00 | | 2008-09-23 | 356,700 | 31.00 | 31.00 | 28.80 | 28.82 | 00:00:00 | | 2008-09-24 | 180,500 | 29.01 | 29.41 | 28.24 | 28.75 | 00:00:00 | | 2008-09-25 | 316,400 | 29.48 | 30.50 | 28.89 | 30.48 | 00:00:00 | | 2008-09-26 | 233,400 | 29.10 | 29.93 | 28.80 | 29.50 | 00:00:00 | | 2008-09-29 | 774,500 | 28.30 | 28.84 | 24.88 | 25.10 | 00:00:00 | | 2008-09-30 | 619,700 | 25.99 | 27.09 | 25.60 | 26.35 | 00:00:00 | | 2008-10-01 | 617,500 | 27.00 | 28.17 | 26.35 | 27.13 | 00:00:00 | | 2008-10-02 | 549,900 | 27.45 | 28.11 | 26.49 | 27.23 | 00:00:00 | | 2008-10-03 | 540,700 | 27.00 | 28.49 | 25.29 | 25.29 | 00:00:00 | | 2008-10-06 | 478,200 | 24.01 | 25.00 | 22.31 | 24.50 | 00:00:00 | | 2008-10-07 | 679,600 | 24.99 | 25.52 | 22.97 | 23.00 | 00:00:00 | | 2008-10-08 | 623,900 | 22.00 | 24.17 | 21.50 | 23.05 | 00:00:00 | | 2008-10-09 | 396,000 | 23.31 | 23.98 | 21.00 | 21.00 | 00:00:00 | | 2008-10-10 | 323,200 | 19.00 | 21.42 | 19.00 | 20.05 | 00:00:00 | | 2008-10-13 | 508,100 | 22.37 | 23.94 | 21.05 | 22.95 | 00:00:00 | | 2008-10-14 | 369,500 | 24.10 | 25.25 | 23.50 | 25.00 | 00:00:00 | | 2008-10-15 | 875,100 | 24.00 | 24.26 | 20.85 | 22.00 | 00:00:00 | | 2008-10-16 | 612,100 | 22.40 | 22.40 | 20.00 | 21.47 | 00:00:00 | | 2008-10-17 | 487,500 | 21.45 | 23.21 | 20.17 | 21.08 | 00:00:00 | | 2008-10-20 | 680,100 | 21.65 | 24.15 | 21.25 | 24.15 | 00:00:00 | | 2008-10-21 | 492,500 | 22.50 | 24.11 | 22.50 | 23.08 | 00:00:00 | | 2008-10-22 | 637,600 | 21.70 | 22.72 | 21.21 | 21.21 | 00:00:00 | | 2008-10-23 | 724,200 | 21.30 | 21.39 | 18.80 | 19.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
