|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-23 | 724,200 | 21.30 | 21.39 | 18.80 | 19.56 | 00:00:00 | | 2008-10-24 | 344,500 | 18.50 | 20.46 | 17.95 | 20.20 | 00:00:00 | | 2008-10-27 | 408,300 | 20.21 | 20.21 | 18.11 | 18.11 | 00:00:00 | | 2008-10-28 | 431,900 | 19.60 | 20.77 | 18.24 | 20.77 | 00:00:00 | | 2008-10-29 | 441,400 | 21.30 | 22.32 | 19.93 | 22.00 | 00:00:00 | | 2008-10-30 | 557,500 | 22.11 | 24.70 | 22.11 | 23.86 | 00:00:00 | | 2008-10-31 | 408,100 | 23.80 | 25.08 | 23.01 | 25.00 | 00:00:00 | | 2008-11-03 | 303,500 | 25.08 | 26.40 | 24.40 | 26.38 | 00:00:00 | | 2008-11-04 | 398,200 | 27.50 | 27.50 | 25.67 | 26.15 | 00:00:00 | | 2008-11-05 | 296,300 | 25.95 | 26.87 | 24.64 | 24.89 | 00:00:00 | | 2008-11-06 | 178,100 | 24.38 | 24.98 | 23.39 | 24.35 | 00:00:00 | | 2008-11-07 | 209,200 | 24.35 | 26.48 | 24.02 | 24.07 | 00:00:00 | | 2008-11-10 | 195,900 | 25.80 | 25.80 | 24.27 | 25.23 | 00:00:00 | | 2008-11-11 | 166,000 | 25.23 | 25.23 | 23.37 | 24.64 | 00:00:00 | | 2008-11-12 | 480,100 | 24.38 | 24.96 | 23.51 | 23.65 | 00:00:00 | | 2008-11-13 | 261,200 | 23.65 | 25.99 | 23.58 | 25.74 | 00:00:00 | | 2008-11-14 | 213,400 | 26.50 | 26.50 | 24.23 | 25.16 | 00:00:00 | | 2008-11-17 | 270,200 | 24.49 | 26.32 | 24.49 | 25.38 | 00:00:00 | | 2008-11-18 | 334,600 | 25.20 | 26.46 | 24.88 | 25.88 | 00:00:00 | | 2008-11-19 | 247,000 | 25.42 | 27.20 | 24.30 | 24.30 | 00:00:00 | | 2008-11-21 | 1,305,700 | 22.83 | 23.08 | 19.42 | 22.00 | 00:00:00 | | 2008-11-24 | 447,800 | 22.90 | 23.50 | 22.58 | 23.00 | 00:00:00 | | 2008-11-25 | 550,500 | 23.00 | 23.80 | 21.91 | 22.25 | 00:00:00 | | 2008-11-26 | 479,000 | 22.44 | 23.50 | 22.14 | 23.12 | 00:00:00 | | 2008-11-27 | 113,500 | 23.28 | 23.89 | 22.60 | 22.60 | 00:00:00 | | 2008-11-28 | 372,800 | 22.88 | 24.29 | 22.88 | 23.42 | 00:00:00 | | 2008-12-01 | 256,300 | 22.90 | 23.20 | 21.84 | 21.84 | 00:00:00 | | 2008-12-02 | 5,906,200 | 22.00 | 23.65 | 22.00 | 22.90 | 00:00:00 | | 2008-12-03 | 357,000 | 23.08 | 24.00 | 22.86 | 23.53 | 00:00:00 | | 2008-12-04 | 333,400 | 24.19 | 24.59 | 23.20 | 23.39 | 00:00:00 | | 2008-12-05 | 175,800 | 22.75 | 24.09 | 22.75 | 23.89 | 00:00:00 | | 2008-12-08 | 285,700 | 25.21 | 26.20 | 24.51 | 25.08 | 00:00:00 | | 2008-12-09 | 3,696,700 | 25.35 | 25.90 | 24.38 | 25.70 | 00:00:00 | | 2008-12-10 | 377,200 | 25.47 | 27.27 | 25.41 | 26.50 | 00:00:00 | | 2008-12-11 | 555,400 | 26.06 | 27.12 | 24.51 | 25.50 | 00:00:00 | | 2008-12-12 | 269,900 | 25.70 | 26.80 | 24.30 | 26.73 | 00:00:00 | | 2008-12-15 | 257,100 | 26.88 | 27.80 | 25.71 | 26.91 | 00:00:00 | | 2008-12-16 | 232,200 | 26.91 | 28.70 | 26.90 | 28.60 | 00:00:00 | | 2008-12-17 | 571,300 | 28.99 | 28.99 | 27.12 | 27.70 | 00:00:00 | | 2008-12-18 | 282,600 | 27.70 | 28.70 | 27.60 | 28.31 | 00:00:00 | | 2008-12-19 | 279,400 | 28.88 | 28.91 | 27.05 | 28.91 | 00:00:00 | | 2008-12-22 | 404,000 | 28.40 | 28.66 | 26.12 | 26.29 | 00:00:00 | | 2008-12-23 | 246,500 | 26.35 | 26.98 | 26.16 | 26.16 | 00:00:00 | | 2008-12-26 | 104,000 | 26.50 | 27.30 | 26.50 | 27.14 | 00:00:00 | | 2008-12-29 | 180,500 | 27.89 | 28.10 | 27.05 | 27.95 | 00:00:00 | | 2008-12-30 | 380,300 | 27.71 | 28.69 | 27.67 | 27.76 | 00:00:00 | | 2009-01-02 | 128,600 | 27.60 | 29.09 | 27.51 | 28.86 | 00:00:00 | | 2009-01-05 | 272,300 | 28.94 | 28.94 | 28.00 | 28.68 | 00:00:00 | | 2009-01-06 | 416,200 | 28.99 | 29.00 | 27.40 | 27.40 | 00:00:00 | | 2009-01-07 | 287,100 | 27.40 | 27.45 | 25.83 | 26.22 | 00:00:00 | | 2009-01-08 | 209,300 | 26.31 | 27.94 | 26.30 | 27.69 | 00:00:00 | | 2009-01-09 | 593,400 | 27.50 | 28.87 | 27.03 | 28.55 | 00:00:00 | | 2009-01-12 | 296,600 | 28.49 | 28.59 | 26.62 | 26.62 | 00:00:00 | | 2009-01-13 | 386,700 | 26.62 | 28.00 | 26.55 | 27.69 | 00:00:00 | | 2009-01-14 | 282,700 | 27.50 | 27.69 | 25.91 | 26.14 | 00:00:00 | | 2009-01-15 | 374,000 | 26.11 | 27.50 | 25.05 | 26.38 | 00:00:00 | | 2009-01-16 | 163,800 | 25.91 | 26.80 | 25.91 | 26.32 | 00:00:00 | | 2009-01-19 | 101,900 | 26.38 | 26.85 | 26.05 | 26.10 | 00:00:00 | | 2009-01-20 | 183,700 | 25.90 | 26.68 | 25.02 | 25.20 | 00:00:00 | | 2009-01-21 | 173,200 | 25.59 | 26.18 | 25.13 | 25.70 | 00:00:00 | | 2009-01-22 | 162,700 | 25.64 | 26.45 | 25.11 | 25.84 | 00:00:00 | | 2009-01-23 | 168,700 | 25.85 | 26.30 | 24.60 | 26.16 | 00:00:00 | | 2009-01-26 | 117,400 | 26.00 | 26.88 | 25.82 | 26.46 | 00:00:00 | | 2009-01-27 | 159,300 | 26.00 | 26.48 | 25.56 | 26.44 | 00:00:00 | | 2009-01-28 | 384,100 | 26.77 | 26.97 | 25.73 | 26.00 | 00:00:00 | | 2009-01-29 | 145,400 | 26.01 | 26.01 | 25.45 | 25.75 | 00:00:00 | | 2009-01-30 | 220,000 | 25.75 | 25.98 | 24.94 | 25.10 | 00:00:00 | | 2009-02-02 | 578,300 | 24.80 | 25.30 | 23.42 | 23.42 | 00:00:00 | | 2009-02-03 | 1,256,200 | 23.56 | 24.20 | 23.05 | 23.95 | 00:00:00 | | 2009-02-04 | 581,900 | 23.95 | 24.40 | 23.11 | 23.17 | 00:00:00 | | 2009-02-05 | 506,600 | 23.37 | 24.19 | 23.37 | 24.00 | 00:00:00 | | 2009-02-06 | 570,400 | 24.03 | 25.10 | 23.62 | 25.00 | 00:00:00 | | 2009-02-09 | 611,900 | 24.51 | 26.15 | 24.51 | 25.90 | 00:00:00 | | 2009-02-10 | 656,500 | 26.14 | 26.31 | 25.50 | 25.50 | 00:00:00 | | 2009-02-11 | 307,500 | 25.93 | 26.30 | 25.31 | 25.60 | 00:00:00 | | 2009-02-12 | 232,500 | 25.00 | 25.55 | 24.90 | 25.28 | 00:00:00 | | 2009-02-13 | 149,400 | 25.60 | 26.03 | 25.15 | 25.16 | 00:00:00 | | 2009-02-16 | 126,500 | 24.90 | 26.00 | 24.75 | 26.00 | 00:00:00 | | 2009-02-17 | 514,600 | 25.13 | 25.15 | 24.51 | 24.96 | 00:00:00 | | 2009-02-18 | 494,300 | 25.45 | 25.45 | 23.61 | 23.90 | 00:00:00 | | 2009-02-19 | 260,200 | 24.18 | 24.57 | 23.56 | 24.30 | 00:00:00 | | 2009-02-20 | 401,200 | 23.93 | 24.65 | 23.06 | 23.49 | 00:00:00 | | 2009-02-25 | 422,200 | 22.34 | 23.80 | 22.03 | 23.37 | 00:00:00 | | 2009-02-26 | 523,500 | 23.72 | 23.97 | 23.35 | 23.35 | 00:00:00 | | 2009-02-27 | 314,100 | 23.35 | 24.44 | 23.01 | 24.04 | 00:00:00 | | 2009-03-02 | 424,400 | 23.51 | 24.09 | 23.26 | 23.40 | 00:00:00 | | 2009-03-03 | 372,000 | 23.90 | 24.13 | 22.61 | 22.80 | 00:00:00 | | 2009-03-04 | 542,300 | 23.45 | 23.69 | 22.77 | 22.80 | 00:00:00 | | 2009-03-05 | 355,200 | 22.40 | 23.19 | 22.11 | 22.51 | 00:00:00 | | 2009-03-06 | 381,200 | 22.43 | 23.00 | 21.50 | 21.90 | 00:00:00 | | 2009-03-09 | 281,200 | 21.96 | 22.32 | 21.54 | 21.87 | 00:00:00 | | 2009-03-10 | 486,300 | 22.25 | 23.12 | 22.24 | 23.12 | 00:00:00 | | 2009-03-11 | 403,700 | 23.14 | 23.14 | 22.25 | 22.58 | 00:00:00 | | 2009-03-12 | 323,400 | 22.30 | 22.73 | 22.11 | 22.50 | 00:00:00 | | 2009-03-13 | 303,900 | 22.99 | 23.10 | 22.25 | 22.76 | 00:00:00 | | 2009-03-16 | 218,500 | 22.74 | 23.49 | 22.59 | 22.71 | 00:00:00 | | 2009-03-17 | 419,800 | 22.61 | 24.20 | 22.56 | 24.20 | 00:00:00 | | 2009-03-18 | 510,200 | 24.10 | 25.00 | 23.50 | 24.63 | 00:00:00 | | 2009-03-19 | 398,900 | 25.05 | 25.79 | 24.63 | 25.60 | 00:00:00 | | 2009-03-20 | 325,400 | 25.73 | 25.73 | 24.48 | 24.64 | 00:00:00 | | 2009-03-23 | 279,700 | 25.01 | 26.02 | 24.39 | 25.88 | 00:00:00 | | 2009-03-24 | 340,600 | 25.70 | 26.19 | 25.19 | 25.22 | 00:00:00 | | 2009-03-25 | 303,600 | 25.09 | 25.90 | 24.58 | 24.86 | 00:00:00 | | 2009-03-26 | 528,400 | 25.19 | 26.07 | 25.03 | 26.07 | 00:00:00 | | 2009-03-27 | 343,100 | 25.80 | 26.97 | 25.40 | 26.13 | 00:00:00 | | 2009-03-30 | 224,700 | 26.48 | 26.48 | 24.87 | 24.98 | 00:00:00 | | 2009-03-31 | 373,100 | 25.10 | 26.20 | 25.05 | 25.80 | 00:00:00 | | 2009-04-01 | 417,500 | 25.32 | 26.27 | 25.00 | 25.86 | 00:00:00 | | 2009-04-02 | 442,300 | 26.69 | 27.45 | 26.15 | 26.16 | 00:00:00 | | 2009-04-03 | 419,100 | 26.69 | 26.72 | 25.69 | 26.57 | 00:00:00 | | 2009-04-06 | 387,700 | 26.28 | 26.53 | 25.36 | 25.36 | 00:00:00 | | 2009-04-07 | 361,600 | 25.26 | 26.09 | 24.98 | 25.10 | 00:00:00 | | 2009-04-08 | 258,600 | 25.70 | 25.98 | 25.15 | 25.24 | 00:00:00 | | 2009-04-09 | 279,300 | 25.80 | 27.00 | 25.80 | 26.94 | 00:00:00 | | 2009-04-13 | 324,600 | 26.94 | 26.94 | 26.11 | 26.40 | 00:00:00 | | 2009-04-14 | 262,200 | 26.14 | 27.34 | 26.14 | 27.12 | 00:00:00 | | 2009-04-15 | 375,700 | 27.12 | 27.33 | 26.16 | 26.89 | 00:00:00 | | 2009-04-16 | 245,600 | 27.20 | 27.89 | 26.73 | 27.49 | 00:00:00 | | 2009-04-17 | 340,800 | 27.22 | 28.16 | 26.72 | 28.16 | 00:00:00 | | 2009-04-20 | 225,600 | 27.80 | 27.90 | 26.61 | 26.82 | 00:00:00 | | 2009-04-22 | 179,600 | 26.82 | 27.68 | 26.82 | 26.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
