|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-22 | 179,600 | 26.82 | 27.68 | 26.82 | 26.92 | 00:00:00 | | 2009-04-23 | 215,100 | 27.02 | 28.00 | 26.86 | 28.00 | 00:00:00 | | 2009-04-24 | 377,700 | 28.00 | 29.57 | 27.91 | 29.30 | 00:00:00 | | 2009-04-27 | 498,500 | 29.94 | 29.94 | 28.56 | 29.51 | 00:00:00 | | 2009-04-28 | 252,400 | 29.30 | 29.40 | 28.54 | 29.10 | 00:00:00 | | 2009-04-29 | 249,400 | 29.21 | 31.34 | 29.21 | 31.34 | 00:00:00 | | 2009-04-30 | 622,200 | 31.50 | 31.62 | 30.73 | 31.15 | 00:00:00 | | 2009-05-04 | 288,900 | 31.60 | 31.83 | 30.66 | 31.79 | 00:00:00 | | 2009-05-05 | 590,400 | 32.20 | 32.28 | 31.32 | 31.70 | 00:00:00 | | 2009-05-06 | 678,000 | 31.70 | 31.70 | 30.80 | 31.47 | 00:00:00 | | 2009-05-07 | 359,800 | 31.21 | 31.25 | 29.44 | 29.84 | 00:00:00 | | 2009-05-08 | 297,700 | 30.70 | 30.70 | 29.61 | 30.17 | 00:00:00 | | 2009-05-11 | 200,800 | 29.80 | 30.08 | 28.82 | 29.47 | 00:00:00 | | 2009-05-12 | 268,500 | 29.68 | 30.06 | 29.11 | 29.96 | 00:00:00 | | 2009-05-13 | 222,600 | 29.50 | 29.63 | 28.42 | 29.10 | 00:00:00 | | 2009-05-14 | 210,600 | 29.05 | 29.29 | 28.50 | 29.14 | 00:00:00 | | 2009-05-15 | 186,800 | 28.81 | 29.67 | 28.53 | 28.96 | 00:00:00 | | 2009-05-18 | 307,100 | 29.39 | 30.86 | 29.39 | 30.58 | 00:00:00 | | 2009-05-19 | 261,100 | 30.98 | 31.38 | 30.02 | 30.26 | 00:00:00 | | 2009-05-20 | 375,700 | 30.76 | 31.20 | 30.29 | 30.50 | 00:00:00 | | 2009-05-21 | 330,500 | 30.14 | 30.14 | 28.77 | 28.99 | 00:00:00 | | 2009-05-22 | 485,300 | 29.51 | 29.86 | 28.80 | 29.74 | 00:00:00 | | 2009-05-25 | 105,200 | 29.83 | 29.83 | 29.13 | 29.49 | 00:00:00 | | 2009-05-26 | 465,200 | 29.44 | 31.69 | 29.08 | 31.69 | 00:00:00 | | 2009-05-27 | 480,000 | 31.63 | 31.63 | 30.30 | 30.30 | 00:00:00 | | 2009-05-28 | 407,500 | 30.77 | 32.25 | 30.60 | 32.25 | 00:00:00 | | 2009-05-29 | 516,600 | 31.50 | 31.79 | 30.47 | 30.80 | 00:00:00 | | 2009-06-01 | 305,600 | 31.40 | 31.72 | 30.73 | 30.77 | 00:00:00 | | 2009-06-02 | 186,600 | 30.65 | 31.50 | 30.16 | 30.94 | 00:00:00 | | 2009-06-03 | 356,000 | 30.41 | 30.78 | 29.15 | 29.68 | 00:00:00 | | 2009-06-04 | 282,600 | 29.79 | 30.25 | 29.33 | 30.25 | 00:00:00 | | 2009-06-05 | 333,800 | 30.42 | 30.96 | 29.42 | 29.60 | 00:00:00 | | 2009-06-08 | 229,700 | 29.47 | 30.17 | 29.01 | 29.70 | 00:00:00 | | 2009-06-09 | 132,900 | 30.17 | 30.30 | 29.26 | 29.26 | 00:00:00 | | 2009-06-10 | 209,600 | 29.40 | 29.98 | 29.30 | 29.84 | 00:00:00 | | 2009-06-12 | 263,000 | 30.16 | 30.53 | 29.90 | 30.28 | 00:00:00 | | 2009-06-15 | 379,400 | 29.51 | 29.99 | 28.66 | 28.90 | 00:00:00 | | 2009-06-16 | 316,900 | 29.10 | 29.33 | 28.20 | 28.20 | 00:00:00 | | 2009-06-17 | 489,100 | 27.90 | 28.49 | 27.70 | 27.80 | 00:00:00 | | 2009-06-18 | 257,300 | 27.80 | 28.62 | 27.50 | 28.30 | 00:00:00 | | 2009-06-19 | 371,600 | 28.43 | 28.98 | 27.88 | 27.88 | 00:00:00 | | 2009-06-22 | 249,400 | 27.23 | 27.77 | 27.07 | 27.51 | 00:00:00 | | 2009-06-23 | 337,200 | 27.61 | 28.21 | 26.66 | 26.89 | 00:00:00 | | 2009-06-24 | 629,900 | 27.00 | 28.04 | 26.73 | 27.60 | 00:00:00 | | 2009-06-25 | 332,800 | 27.03 | 28.30 | 27.01 | 27.45 | 00:00:00 | | 2009-06-26 | 348,400 | 27.99 | 29.36 | 27.71 | 28.81 | 00:00:00 | | 2009-06-29 | 269,500 | 29.51 | 29.92 | 28.82 | 29.92 | 00:00:00 | | 2009-06-30 | 228,600 | 29.90 | 29.90 | 29.03 | 29.03 | 00:00:00 | | 2009-07-01 | 137,500 | 29.20 | 30.10 | 29.20 | 29.90 | 00:00:00 | | 2009-07-02 | 170,800 | 29.31 | 29.60 | 28.66 | 29.29 | 00:00:00 | | 2009-07-03 | 80,100 | 29.06 | 29.43 | 28.71 | 28.71 | 00:00:00 | | 2009-07-06 | 156,700 | 28.71 | 29.08 | 28.29 | 29.08 | 00:00:00 | | 2009-07-07 | 482,200 | 28.90 | 28.91 | 27.71 | 27.71 | 00:00:00 | | 2009-07-08 | 312,000 | 28.02 | 28.35 | 27.64 | 27.75 | 00:00:00 | | 2009-07-09 | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2009-07-10 | 183,300 | 27.96 | 27.96 | 27.37 | 27.70 | 00:00:00 | | 2009-07-13 | 197,800 | 27.71 | 28.44 | 27.11 | 28.00 | 00:00:00 | | 2009-07-14 | 359,900 | 28.28 | 28.41 | 27.70 | 27.82 | 00:00:00 | | 2009-07-15 | 318,100 | 28.38 | 29.00 | 28.13 | 28.55 | 00:00:00 | | 2009-07-16 | 173,000 | 28.55 | 28.93 | 28.07 | 28.60 | 00:00:00 | | 2009-07-17 | 186,900 | 28.58 | 28.90 | 28.50 | 28.66 | 00:00:00 | | 2009-07-20 | 183,500 | 28.91 | 28.97 | 28.41 | 28.66 | 00:00:00 | | 2009-07-21 | 351,200 | 28.90 | 28.90 | 27.70 | 27.73 | 00:00:00 | | 2009-07-22 | 328,600 | 27.86 | 28.18 | 27.67 | 27.75 | 00:00:00 | | 2009-07-23 | 991,700 | 28.45 | 28.45 | 27.26 | 27.50 | 00:00:00 | | 2009-07-24 | 2,674,500 | 27.50 | 29.39 | 27.50 | 29.00 | 00:00:00 | | 2009-07-27 | 1,269,600 | 29.20 | 31.70 | 29.20 | 31.15 | 00:00:00 | | 2009-07-28 | 691,300 | 31.15 | 31.70 | 30.20 | 31.70 | 00:00:00 | | 2009-07-29 | 469,000 | 31.42 | 31.42 | 30.38 | 31.12 | 00:00:00 | | 2009-07-30 | 418,600 | 31.30 | 31.49 | 30.68 | 30.80 | 00:00:00 | | 2009-07-31 | 425,900 | 30.57 | 31.90 | 30.50 | 31.40 | 00:00:00 | | 2009-08-03 | 346,400 | 31.59 | 32.31 | 31.59 | 31.70 | 00:00:00 | | 2009-08-04 | 232,200 | 31.89 | 32.01 | 31.01 | 31.10 | 00:00:00 | | 2009-08-05 | 316,100 | 31.11 | 31.79 | 31.07 | 31.79 | 00:00:00 | | 2009-08-06 | 439,600 | 31.80 | 32.53 | 31.65 | 32.25 | 00:00:00 | | 2009-08-07 | 567,200 | 31.99 | 33.10 | 31.99 | 32.02 | 00:00:00 | | 2009-08-10 | 765,800 | 32.49 | 32.50 | 31.20 | 32.37 | 00:00:00 | | 2009-08-11 | 250,900 | 32.35 | 32.35 | 31.44 | 31.99 | 00:00:00 | | 2009-08-12 | 1,275,500 | 31.99 | 31.99 | 30.62 | 30.81 | 00:00:00 | | 2009-08-13 | 895,600 | 31.09 | 31.10 | 30.51 | 30.89 | 00:00:00 | | 2009-08-14 | 683,800 | 30.89 | 31.00 | 30.23 | 30.95 | 00:00:00 | | 2009-08-17 | 290,000 | 30.32 | 30.74 | 30.00 | 30.30 | 00:00:00 | | 2009-08-18 | 322,800 | 30.15 | 30.65 | 30.03 | 30.29 | 00:00:00 | | 2009-08-19 | 320,500 | 30.04 | 31.54 | 30.01 | 31.30 | 00:00:00 | | 2009-08-20 | 277,700 | 31.33 | 31.90 | 31.30 | 31.33 | 00:00:00 | | 2009-08-21 | 258,600 | 31.59 | 31.70 | 31.16 | 31.49 | 00:00:00 | | 2009-08-24 | 278,500 | 32.00 | 32.42 | 31.57 | 32.00 | 00:00:00 | | 2009-08-25 | 119,400 | 32.24 | 32.50 | 31.92 | 32.11 | 00:00:00 | | 2009-08-26 | 170,200 | 32.00 | 32.80 | 32.00 | 32.79 | 00:00:00 | | 2009-08-27 | 268,500 | 32.79 | 33.18 | 32.40 | 32.95 | 00:00:00 | | 2009-08-28 | 291,800 | 32.96 | 33.63 | 32.20 | 33.60 | 00:00:00 | | 2009-08-31 | 424,900 | 33.70 | 34.80 | 32.69 | 34.70 | 00:00:00 | | 2009-09-01 | 379,800 | 34.70 | 34.87 | 33.30 | 33.30 | 00:00:00 | | 2009-09-02 | 338,000 | 33.04 | 33.70 | 32.67 | 32.91 | 00:00:00 | | 2009-09-03 | 469,000 | 32.90 | 33.00 | 32.60 | 32.70 | 00:00:00 | | 2009-09-04 | 421,200 | 32.60 | 32.99 | 32.60 | 32.99 | 00:00:00 | | 2009-09-08 | 187,200 | 33.01 | 33.69 | 33.01 | 33.69 | 00:00:00 | | 2009-09-09 | 282,900 | 33.69 | 34.23 | 33.42 | 34.23 | 00:00:00 | | 2009-09-10 | 196,300 | 33.96 | 34.13 | 33.50 | 34.13 | 00:00:00 | | 2009-09-11 | 271,400 | 34.05 | 34.15 | 33.60 | 33.78 | 00:00:00 | | 2009-09-14 | 236,600 | 33.50 | 34.42 | 33.40 | 34.42 | 00:00:00 | | 2009-09-15 | 177,100 | 34.48 | 34.70 | 34.01 | 34.20 | 00:00:00 | | 2009-09-16 | 185,900 | 34.20 | 35.37 | 34.20 | 35.37 | 00:00:00 | | 2009-09-17 | 275,400 | 35.00 | 35.54 | 35.00 | 35.20 | 00:00:00 | | 2009-09-18 | 287,600 | 35.43 | 36.00 | 35.01 | 35.19 | 00:00:00 | | 2009-09-21 | 216,600 | 34.82 | 35.38 | 34.55 | 35.36 | 00:00:00 | | 2009-09-22 | 121,000 | 35.30 | 35.81 | 35.01 | 35.38 | 00:00:00 | | 2009-09-23 | 333,300 | 35.20 | 35.26 | 34.20 | 34.20 | 00:00:00 | | 2009-09-24 | 344,600 | 34.39 | 34.62 | 33.61 | 34.62 | 00:00:00 | | 2009-09-25 | 213,700 | 34.00 | 34.40 | 33.87 | 33.98 | 00:00:00 | | 2009-09-28 | 181,100 | 34.05 | 34.99 | 34.00 | 34.99 | 00:00:00 | | 2009-09-29 | 312,700 | 35.24 | 35.24 | 34.50 | 34.50 | 00:00:00 | | 2009-09-30 | 514,300 | 35.29 | 35.30 | 33.70 | 34.10 | 00:00:00 | | 2009-10-01 | 463,100 | 33.93 | 34.07 | 33.48 | 34.07 | 00:00:00 | | 2009-10-02 | 269,300 | 33.99 | 34.85 | 33.44 | 34.85 | 00:00:00 | | 2009-10-05 | 245,700 | 34.80 | 35.27 | 34.23 | 34.71 | 00:00:00 | | 2009-10-06 | 772,500 | 34.98 | 35.60 | 34.71 | 34.75 | 00:00:00 | | 2009-10-07 | 331,700 | 34.39 | 35.00 | 34.34 | 35.00 | 00:00:00 | | 2009-10-08 | 217,800 | 34.60 | 35.02 | 34.46 | 35.02 | 00:00:00 | | 2009-10-09 | 243,000 | 35.12 | 35.36 | 34.77 | 35.06 | 00:00:00 | | 2009-10-13 | 225,100 | 34.90 | 36.06 | 34.90 | 35.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
