|
 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 | | 2000-12-04 | 120,400 | 147.00 | 150.00 | 143.00 | 144.00 | 00:00:00 | | 2000-12-05 | 106,100 | 146.00 | 151.00 | 146.00 | 150.49 | 00:00:00 | | 2000-12-06 | 91,600 | 150.00 | 158.40 | 150.00 | 152.05 | 00:00:00 | | 2000-12-07 | 49,100 | 154.00 | 163.00 | 152.30 | 159.00 | 00:00:00 | | 2000-12-08 | 64,000 | 162.00 | 169.00 | 160.05 | 162.50 | 00:00:00 | | 2000-12-11 | 111,500 | 163.00 | 169.00 | 163.00 | 165.80 | 00:00:00 | | 2000-12-12 | 0 | 165.80 | 165.80 | 165.80 | 165.80 | 00:00:00 | | 2000-12-13 | 130,400 | 168.89 | 174.00 | 166.00 | 172.00 | 00:00:00 | | 2000-12-14 | 81,600 | 170.00 | 175.00 | 170.00 | 174.50 | 00:00:00 | | 2000-12-15 | 66,700 | 174.60 | 174.60 | 166.01 | 167.00 | 00:00:00 | | 2000-12-18 | 132,400 | 167.00 | 172.00 | 167.00 | 170.00 | 00:00:00 | | 2000-12-19 | 87,000 | 171.50 | 174.00 | 169.00 | 173.79 | 00:00:00 | | 2000-12-20 | 156,800 | 174.99 | 174.99 | 166.00 | 166.00 | 00:00:00 | | 2000-12-21 | 88,000 | 169.20 | 169.50 | 161.00 | 163.01 | 00:00:00 | | 2000-12-22 | 41,200 | 165.00 | 165.00 | 159.00 | 159.10 | 00:00:00 | | 2000-12-25 | 0 | 159.10 | 159.10 | 159.10 | 159.10 | 00:00:00 | | 2000-12-26 | 66,500 | 165.00 | 169.99 | 161.00 | 169.99 | 00:00:00 | | 2000-12-27 | 161,500 | 169.99 | 175.00 | 168.99 | 175.00 | 00:00:00 | | 2000-12-28 | 71,300 | 174.00 | 175.00 | 173.50 | 174.00 | 00:00:00 | | 2000-12-29 | 0 | 174.00 | 174.00 | 174.00 | 174.00 | 00:00:00 | | 2001-01-01 | 0 | 174.00 | 174.00 | 174.00 | 174.00 | 00:00:00 | | 2001-01-02 | 70,500 | 173.49 | 175.00 | 170.00 | 172.01 | 00:00:00 | | 2001-01-03 | 454,800 | 172.50 | 195.99 | 172.00 | 194.89 | 00:00:00 | | 2001-01-04 | 242,500 | 190.00 | 195.79 | 190.00 | 192.00 | 00:00:00 | | 2001-01-05 | 123,400 | 191.85 | 191.85 | 186.00 | 189.01 | 00:00:00 | | 2001-01-08 | 88,700 | 185.20 | 189.98 | 185.00 | 189.05 | 00:00:00 | | 2001-01-09 | 233,100 | 190.00 | 194.50 | 190.00 | 190.01 | 00:00:00 | | 2001-01-10 | 257,900 | 190.00 | 196.99 | 188.99 | 192.01 | 00:00:00 | | 2001-01-11 | 116,700 | 195.99 | 195.99 | 190.00 | 194.30 | 00:00:00 | | 2001-01-12 | 115,500 | 193.50 | 194.80 | 192.00 | 193.50 | 00:00:00 | | 2001-01-15 | 39,900 | 193.50 | 193.50 | 190.00 | 191.00 | 00:00:00 | | 2001-01-16 | 82,500 | 190.10 | 191.00 | 188.00 | 188.00 | 00:00:00 | | 2001-01-17 | 102,500 | 190.00 | 193.00 | 189.98 | 192.50 | 00:00:00 | | 2001-01-18 | 149,900 | 193.99 | 198.00 | 186.00 | 196.99 | 00:00:00 | | 2001-01-19 | 266,700 | 197.00 | 202.00 | 197.00 | 200.00 | 00:00:00 | | 2001-01-22 | 284,600 | 202.00 | 209.99 | 200.00 | 209.99 | 00:00:00 | | 2001-01-23 | 396,100 | 210.00 | 225.00 | 210.00 | 225.00 | 00:00:00 | | 2001-01-24 | 211,800 | 225.00 | 228.00 | 218.00 | 220.00 | 00:00:00 | | 2001-01-25 | 0 | 220.00 | 220.00 | 220.00 | 220.00 | 00:00:00 | | 2001-01-26 | 118,000 | 219.50 | 226.99 | 219.50 | 225.00 | 00:00:00 | | 2001-01-29 | 107,200 | 225.00 | 226.50 | 219.00 | 219.00 | 00:00:00 | | 2001-01-30 | 68,000 | 220.00 | 220.00 | 210.00 | 215.00 | 00:00:00 | | 2001-01-31 | 268,300 | 216.00 | 224.00 | 216.00 | 221.00 | 00:00:00 | | 2001-02-01 | 173,100 | 215.01 | 219.00 | 215.00 | 215.50 | 00:00:00 | | 2001-02-02 | 157,500 | 213.00 | 218.00 | 213.00 | 217.50 | 00:00:00 | | 2001-02-05 | 188,100 | 216.00 | 216.62 | 211.10 | 214.00 | 00:00:00 | | 2001-02-06 | 136,900 | 217.00 | 217.00 | 212.51 | 217.00 | 00:00:00 | | 2001-02-07 | 126,100 | 215.00 | 217.00 | 210.00 | 213.50 | 00:00:00 | | 2001-02-08 | 73,100 | 214.51 | 222.00 | 214.51 | 222.00 | 00:00:00 | | 2001-02-09 | 42,900 | 220.00 | 220.00 | 217.00 | 218.00 | 00:00:00 | | 2001-02-12 | 44,400 | 217.00 | 217.00 | 213.00 | 214.00 | 00:00:00 | | 2001-02-13 | 114,200 | 214.00 | 217.00 | 212.50 | 217.00 | 00:00:00 | | 2001-02-14 | 100,800 | 215.02 | 224.98 | 215.02 | 219.05 | 00:00:00 | | 2001-02-15 | 52,400 | 219.00 | 220.00 | 215.60 | 217.00 | 00:00:00 | | 2001-02-16 | 340,100 | 217.50 | 217.50 | 211.00 | 213.00 | 00:00:00 | | 2001-02-19 | 31,400 | 211.50 | 213.00 | 209.00 | 209.00 | 00:00:00 | | 2001-02-20 | 231,500 | 210.00 | 217.00 | 208.00 | 214.00 | 00:00:00 | | 2001-02-21 | 239,600 | 211.00 | 216.00 | 210.00 | 213.05 | 00:00:00 | | 2001-02-22 | 117,300 | 214.00 | 224.00 | 214.00 | 223.50 | 00:00:00 | | 2001-02-23 | 162,400 | 223.60 | 238.48 | 223.60 | 238.00 | 00:00:00 | | 2001-02-26 | 0 | 238.00 | 238.00 | 238.00 | 238.00 | 00:00:00 | | 2001-02-27 | 0 | 238.00 | 238.00 | 238.00 | 238.00 | 00:00:00 | | 2001-02-28 | 80,200 | 227.00 | 232.00 | 225.00 | 232.00 | 00:00:00 | | 2001-03-01 | 83,200 | 230.00 | 238.60 | 230.00 | 238.60 | 00:00:00 | | 2001-03-02 | 170,200 | 241.50 | 241.50 | 226.00 | 226.00 | 00:00:00 | | 2001-03-05 | 52,100 | 233.00 | 233.00 | 218.00 | 218.00 | 00:00:00 | | 2001-03-06 | 97,900 | 220.00 | 224.00 | 215.00 | 215.05 | 00:00:00 | | 2001-03-07 | 108,900 | 219.35 | 219.35 | 215.50 | 217.50 | 00:00:00 | | 2001-03-08 | 141,200 | 213.00 | 219.00 | 210.01 | 213.00 | 00:00:00 | | 2001-03-09 | 225,300 | 211.00 | 216.00 | 210.00 | 211.70 | 00:00:00 | | 2001-03-12 | 171,300 | 202.00 | 215.00 | 199.00 | 200.00 | 00:00:00 | | 2001-03-13 | 95,200 | 208.00 | 209.00 | 204.00 | 208.00 | 00:00:00 | | 2001-03-14 | 95,200 | 208.00 | 209.00 | 204.00 | 208.00 | 00:00:00 | | 2001-03-15 | 117,100 | 195.50 | 209.00 | 195.50 | 195.50 | 00:00:00 | | 2001-03-16 | 126,400 | 200.00 | 200.01 | 195.00 | 195.50 | 00:00:00 | | 2001-03-19 | 37,200 | 200.00 | 200.00 | 190.00 | 192.50 | 00:00:00 | | 2001-03-20 | 130,400 | 196.00 | 205.00 | 196.00 | 201.00 | 00:00:00 | | 2001-03-21 | 46,300 | 200.00 | 205.00 | 190.00 | 195.50 | 00:00:00 | | 2001-03-22 | 162,400 | 183.80 | 192.00 | 182.00 | 183.80 | 00:00:00 | | 2001-03-23 | 107,600 | 191.80 | 191.80 | 176.00 | 191.80 | 00:00:00 | | 2001-03-26 | 48,500 | 194.02 | 198.50 | 193.00 | 194.02 | 00:00:00 | | 2001-03-27 | 72,200 | 204.00 | 204.00 | 193.90 | 204.00 | 00:00:00 | | 2001-03-28 | 40,500 | 197.11 | 203.99 | 197.00 | 197.11 | 00:00:00 | | 2001-03-29 | 64,600 | 196.00 | 196.50 | 189.00 | 190.00 | 00:00:00 | | 2001-03-30 | 146,000 | 190.00 | 190.00 | 187.00 | 189.00 | 00:00:00 | | 2001-04-02 | 95,000 | 180.10 | 190.00 | 180.00 | 180.10 | 00:00:00 | | 2001-04-03 | 108,700 | 177.30 | 180.00 | 177.30 | 177.30 | 00:00:00 | | 2001-04-04 | 154,000 | 174.50 | 179.25 | 174.50 | 174.50 | 00:00:00 | | 2001-04-05 | 197,100 | 178.00 | 188.00 | 175.01 | 178.00 | 00:00:00 | | 2001-04-06 | 149,700 | 178.00 | 184.00 | 178.00 | 181.50 | 00:00:00 | | 2001-04-09 | 124,800 | 182.50 | 184.50 | 180.00 | 182.50 | 00:00:00 | | 2001-04-10 | 339,300 | 191.01 | 191.01 | 182.01 | 191.01 | 00:00:00 | | 2001-04-11 | 176,600 | 191.60 | 199.00 | 187.00 | 191.60 | 00:00:00 | | 2001-04-12 | 97,200 | 191.60 | 195.99 | 188.01 | 194.49 | 00:00:00 | | 2001-04-13 | 0 | 194.49 | 194.49 | 194.49 | 194.49 | 00:00:00 | | 2001-04-16 | 200,600 | 189.00 | 193.00 | 185.00 | 189.00 | 00:00:00 | | 2001-04-17 | 94,800 | 187.80 | 190.00 | 186.00 | 187.80 | 00:00:00 | | 2001-04-18 | 131,600 | 192.02 | 204.00 | 186.00 | 192.02 | 00:00:00 | | 2001-04-19 | 98,700 | 186.00 | 192.90 | 186.00 | 186.00 | 00:00:00 | | 2001-04-20 | 201,800 | 180.00 | 184.51 | 176.00 | 180.00 | 00:00:00 | | 2001-04-23 | 156,300 | 172.00 | 179.96 | 172.00 | 176.00 | 00:00:00 | | 2001-04-24 | 53,700 | 176.05 | 181.99 | 176.00 | 178.00 | 00:00:00 | | 2001-04-25 | 172,700 | 178.00 | 180.10 | 175.50 | 175.50 | 00:00:00 | | 2001-04-26 | 365,200 | 180.00 | 182.50 | 180.00 | 181.50 | 00:00:00 | | 2001-04-27 | 155,200 | 183.00 | 186.01 | 183.00 | 184.01 | 00:00:00 | | 2001-04-30 | 97,500 | 187.00 | 187.00 | 177.00 | 180.99 | 00:00:00 | | 2001-05-01 | 0 | 180.99 | 180.99 | 180.99 | 180.99 | 00:00:00 | | 2001-05-02 | 0 | 180.99 | 180.99 | 180.99 | 180.99 | 00:00:00 | | 2001-05-03 | 70,700 | 176.00 | 176.00 | 170.01 | 172.99 | 00:00:00 | | 2001-05-04 | 152,200 | 174.00 | 175.49 | 174.00 | 174.00 | 00:00:00 | | 2001-05-07 | 109,600 | 175.50 | 176.00 | 170.00 | 170.00 | 00:00:00 | | 2001-05-08 | 172,500 | 172.00 | 172.00 | 165.00 | 167.51 | 00:00:00 | | 2001-05-09 | 0 | 167.51 | 167.51 | 167.51 | 167.51 | 00:00:00 | | 2001-05-10 | 95,900 | 170.00 | 173.00 | 169.50 | 171.85 | 00:00:00 | | 2001-05-11 | 84,800 | 170.30 | 171.84 | 166.00 | 166.50 | 00:00:00 | | 2001-05-14 | 21,100 | 165.00 | 165.00 | 152.00 | 152.00 | 00:00:00 | | 2001-05-15 | 91,600 | 155.00 | 155.00 | 150.30 | 151.00 | 00:00:00 | | 2001-05-16 | 145,400 | 153.00 | 158.00 | 152.00 | 157.49 | 00:00:00 | | 2001-05-17 | 195,500 | 157.70 | 167.50 | 157.70 | 167.50 | 00:00:00 | | 2001-05-18 | 124,500 | 169.00 | 174.50 | 169.00 | 170.00 | 00:00:00 | | 2001-05-21 | 100,400 | 169.90 | 170.00 | 161.50 | 170.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
