|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-21 | 100,400 | 169.90 | 170.00 | 161.50 | 170.00 | 00:00:00 | 2001-05-22 | 95,200 | 168.00 | 170.01 | 165.00 | 165.00 | 00:00:00 | 2001-05-23 | 56,000 | 165.00 | 173.00 | 161.00 | 163.00 | 00:00:00 | 2001-05-24 | 97,000 | 166.00 | 166.00 | 159.00 | 162.00 | 00:00:00 | 2001-05-25 | 53,100 | 162.00 | 163.00 | 159.00 | 161.99 | 00:00:00 | 2001-05-28 | 56,700 | 163.00 | 164.89 | 155.10 | 156.00 | 00:00:00 | 2001-05-29 | 30,000 | 158.00 | 161.00 | 158.00 | 159.00 | 00:00:00 | 2001-05-30 | 0 | 159.00 | 159.00 | 159.00 | 159.00 | 00:00:00 | 2001-05-31 | 130,400 | 165.00 | 166.00 | 161.00 | 165.99 | 00:00:00 | 2001-06-01 | 166,100 | 165.00 | 169.50 | 161.00 | 167.00 | 00:00:00 | 2001-06-04 | 69,500 | 170.00 | 170.52 | 161.00 | 168.00 | 00:00:00 | 2001-06-05 | 249,900 | 168.00 | 171.95 | 167.50 | 171.50 | 00:00:00 | 2001-06-06 | 221,800 | 171.50 | 177.00 | 170.00 | 170.00 | 00:00:00 | 2001-06-07 | 217,600 | 173.00 | 178.00 | 172.99 | 178.00 | 00:00:00 | 2001-06-08 | 151,600 | 178.00 | 180.41 | 177.00 | 177.50 | 00:00:00 | 2001-06-11 | 48,100 | 177.00 | 178.98 | 170.00 | 172.50 | 00:00:00 | 2001-06-12 | 32,400 | 172.00 | 172.00 | 169.00 | 169.00 | 00:00:00 | 2001-06-13 | 115,200 | 171.00 | 180.00 | 171.00 | 175.00 | 00:00:00 | 2001-06-14 | 0 | 175.00 | 175.00 | 175.00 | 175.00 | 00:00:00 | 2001-06-15 | 35,200 | 178.00 | 178.00 | 167.00 | 170.00 | 00:00:00 | 2001-06-18 | 64,700 | 164.00 | 165.50 | 158.02 | 163.00 | 00:00:00 | 2001-06-19 | 177,900 | 168.50 | 168.50 | 157.20 | 164.00 | 00:00:00 | 2001-06-20 | 246,100 | 164.01 | 166.00 | 158.00 | 165.70 | 00:00:00 | 2001-06-21 | 100,400 | 165.00 | 171.00 | 165.00 | 167.50 | 00:00:00 | 2001-06-22 | 71,600 | 172.50 | 179.00 | 170.00 | 173.16 | 00:00:00 | 2001-06-25 | 48,500 | 177.00 | 177.00 | 171.00 | 171.00 | 00:00:00 | 2001-06-26 | 22,100 | 171.00 | 175.00 | 169.00 | 170.51 | 00:00:00 | 2001-06-27 | 30,200 | 171.00 | 174.98 | 165.00 | 167.50 | 00:00:00 | 2001-06-28 | 58,200 | 172.50 | 172.50 | 163.01 | 164.01 | 00:00:00 | 2001-06-29 | 47,700 | 167.00 | 168.00 | 166.00 | 166.00 | 00:00:00 | 2001-07-02 | 45,500 | 166.00 | 166.00 | 162.01 | 162.01 | 00:00:00 | 2001-07-03 | 73,800 | 165.00 | 165.00 | 155.00 | 157.10 | 00:00:00 | 2001-07-04 | 0 | 157.10 | 157.10 | 157.10 | 157.10 | 00:00:00 | 2001-07-05 | 222,900 | 159.98 | 158.99 | 148.00 | 149.80 | 00:00:00 | 2001-07-06 | 174,300 | 149.00 | 149.99 | 145.20 | 149.40 | 00:00:00 | 2001-07-09 | 0 | 149.40 | 149.40 | 149.40 | 149.40 | 00:00:00 | 2001-07-10 | 108,000 | 150.00 | 150.01 | 144.40 | 145.50 | 00:00:00 | 2001-07-11 | 111,200 | 145.59 | 150.99 | 144.00 | 150.99 | 00:00:00 | 2001-07-12 | 189,100 | 152.00 | 152.00 | 149.99 | 151.01 | 00:00:00 | 2001-07-13 | 87,600 | 152.00 | 152.50 | 147.01 | 150.00 | 00:00:00 | 2001-07-16 | 26,800 | 149.20 | 152.00 | 149.00 | 150.00 | 00:00:00 | 2001-07-17 | 141,900 | 150.00 | 153.00 | 149.00 | 151.90 | 00:00:00 | 2001-07-18 | 45,000 | 152.10 | 155.00 | 148.00 | 148.01 | 00:00:00 | 2001-07-19 | 45,300 | 149.20 | 155.00 | 149.20 | 152.00 | 00:00:00 | 2001-07-20 | 173,100 | 155.00 | 165.50 | 155.00 | 164.55 | 00:00:00 | 2001-07-23 | 49,500 | 167.00 | 168.50 | 161.00 | 163.99 | 00:00:00 | 2001-07-24 | 152,800 | 163.99 | 163.99 | 159.11 | 159.50 | 00:00:00 | 2001-07-25 | 164,500 | 162.00 | 165.00 | 155.11 | 163.00 | 00:00:00 | 2001-07-26 | 57,500 | 164.90 | 164.90 | 161.00 | 162.50 | 00:00:00 | 2001-07-27 | 50,300 | 162.50 | 164.50 | 161.00 | 164.50 | 00:00:00 | 2001-07-30 | 127,600 | 167.49 | 167.49 | 163.05 | 163.05 | 00:00:00 | 2001-07-31 | 181,400 | 163.40 | 166.03 | 163.40 | 165.50 | 00:00:00 | 2001-08-01 | 103,200 | 163.00 | 167.00 | 160.25 | 165.50 | 00:00:00 | 2001-08-02 | 75,400 | 165.00 | 166.00 | 165.00 | 165.50 | 00:00:00 | 2001-08-03 | 40,900 | 166.00 | 166.00 | 163.50 | 164.00 | 00:00:00 | 2001-08-06 | 35,200 | 166.00 | 169.60 | 166.00 | 168.70 | 00:00:00 | 2001-08-07 | 30,500 | 168.10 | 170.00 | 168.00 | 169.50 | 00:00:00 | 2001-08-08 | 49,600 | 168.50 | 176.28 | 168.50 | 173.05 | 00:00:00 | 2001-08-09 | 42,900 | 173.05 | 174.00 | 170.50 | 172.00 | 00:00:00 | 2001-08-10 | 50,500 | 170.00 | 177.00 | 170.00 | 176.89 | 00:00:00 | 2001-08-13 | 55,300 | 176.50 | 176.80 | 173.50 | 174.01 | 00:00:00 | 2001-08-14 | 72,000 | 174.00 | 175.00 | 173.50 | 173.50 | 00:00:00 | 2001-08-15 | 141,700 | 173.50 | 177.00 | 172.00 | 172.51 | 00:00:00 | 2001-08-16 | 125,700 | 173.00 | 176.80 | 168.50 | 169.70 | 00:00:00 | 2001-08-17 | 84,100 | 168.00 | 171.00 | 167.00 | 167.01 | 00:00:00 | 2001-08-20 | 46,700 | 166.00 | 170.00 | 166.00 | 168.90 | 00:00:00 | 2001-08-21 | 205,800 | 166.00 | 167.00 | 165.00 | 165.01 | 00:00:00 | 2001-08-22 | 62,500 | 169.00 | 171.01 | 166.53 | 171.00 | 00:00:00 | 2001-08-23 | 49,300 | 172.00 | 172.00 | 167.50 | 167.51 | 00:00:00 | 2001-08-24 | 50,900 | 169.00 | 172.80 | 166.00 | 171.00 | 00:00:00 | 2001-08-27 | 16,800 | 171.00 | 171.50 | 170.00 | 171.50 | 00:00:00 | 2001-08-28 | 56,600 | 174.00 | 174.00 | 170.00 | 170.00 | 00:00:00 | 2001-08-29 | 29,600 | 171.00 | 172.00 | 171.00 | 171.51 | 00:00:00 | 2001-08-30 | 119,300 | 172.00 | 174.00 | 172.00 | 173.99 | 00:00:00 | 2001-08-31 | 113,000 | 173.99 | 173.99 | 161.01 | 167.50 | 00:00:00 | 2001-09-03 | 64,400 | 164.00 | 165.50 | 162.50 | 164.00 | 00:00:00 | 2001-09-04 | 57,300 | 165.00 | 165.00 | 162.11 | 163.00 | 00:00:00 | 2001-09-05 | 30,400 | 163.00 | 167.99 | 163.00 | 165.50 | 00:00:00 | 2001-09-06 | 116,100 | 166.00 | 166.00 | 162.10 | 162.10 | 00:00:00 | 2001-09-07 | 0 | 162.10 | 162.10 | 162.10 | 162.10 | 00:00:00 | 2001-09-10 | 54,400 | 155.01 | 160.00 | 152.00 | 153.01 | 00:00:00 | 2001-09-11 | 7,600 | 153.00 | 153.00 | 138.00 | 139.00 | 00:00:00 | 2001-09-12 | 58,500 | 140.00 | 145.00 | 138.00 | 140.00 | 00:00:00 | 2001-09-13 | 20,400 | 140.02 | 140.03 | 127.00 | 131.00 | 00:00:00 | 2001-09-14 | 125,900 | 125.03 | 132.00 | 120.00 | 130.00 | 00:00:00 | 2001-09-17 | 56,700 | 127.45 | 132.50 | 125.00 | 128.10 | 00:00:00 | 2001-09-18 | 42,100 | 128.00 | 131.00 | 125.01 | 125.03 | 00:00:00 | 2001-09-19 | 60,400 | 128.00 | 128.99 | 121.50 | 124.00 | 00:00:00 | 2001-09-20 | 68,000 | 122.20 | 122.60 | 118.00 | 118.00 | 00:00:00 | 2001-09-21 | 89,900 | 116.10 | 116.10 | 106.00 | 109.50 | 00:00:00 | 2001-09-24 | 0 | 109.50 | 109.50 | 109.50 | 109.50 | 00:00:00 | 2001-09-25 | 32,000 | 112.00 | 117.00 | 111.00 | 111.00 | 00:00:00 | 2001-09-26 | 79,800 | 113.00 | 113.00 | 103.01 | 104.50 | 00:00:00 | 2001-09-27 | 79,800 | 113.00 | 113.00 | 103.01 | 104.50 | 00:00:00 | 2001-09-28 | 71,200 | 115.00 | 115.00 | 107.00 | 109.00 | 00:00:00 | 2001-10-01 | 24,500 | 107.00 | 110.00 | 105.05 | 106.88 | 00:00:00 | 2001-10-02 | 82,600 | 105.00 | 108.00 | 102.00 | 104.01 | 00:00:00 | 2001-10-03 | 142,700 | 106.00 | 106.00 | 98.50 | 98.50 | 00:00:00 | 2001-10-04 | 120,900 | 98.11 | 99.50 | 96.95 | 98.00 | 00:00:00 | 2001-10-05 | 98,200 | 98.00 | 103.00 | 97.99 | 100.02 | 00:00:00 | 2001-10-08 | 67,300 | 96.00 | 102.00 | 96.00 | 100.99 | 00:00:00 | 2001-10-09 | 19,800 | 101.99 | 104.00 | 101.49 | 102.50 | 00:00:00 | 2001-10-10 | 39,200 | 102.50 | 107.00 | 102.00 | 106.51 | 00:00:00 | 2001-10-11 | 98,500 | 108.99 | 110.99 | 107.00 | 109.00 | 00:00:00 | 2001-10-12 | 0 | 109.00 | 109.00 | 109.00 | 109.00 | 00:00:00 | 2001-10-15 | 187,400 | 110.00 | 114.50 | 109.50 | 114.00 | 00:00:00 | 2001-10-16 | 160,800 | 118.00 | 119.00 | 116.00 | 117.00 | 00:00:00 | 2001-10-17 | 174,000 | 118.00 | 120.00 | 110.00 | 116.80 | 00:00:00 | 2001-10-18 | 54,200 | 118.00 | 118.00 | 114.00 | 114.60 | 00:00:00 | 2001-10-19 | 123,600 | 115.70 | 120.00 | 113.89 | 118.55 | 00:00:00 | 2001-10-22 | 85,800 | 119.00 | 119.40 | 116.20 | 118.55 | 00:00:00 | 2001-10-23 | 28,700 | 120.00 | 120.00 | 116.21 | 116.21 | 00:00:00 | 2001-10-24 | 36,800 | 116.10 | 116.10 | 110.00 | 110.05 | 00:00:00 | 2001-10-25 | 89,000 | 112.50 | 113.00 | 110.00 | 113.00 | 00:00:00 | 2001-10-26 | 44,000 | 113.01 | 115.00 | 112.01 | 112.75 | 00:00:00 | 2001-10-29 | 83,600 | 115.99 | 115.99 | 109.00 | 109.80 | 00:00:00 | 2001-10-30 | 65,900 | 111.89 | 114.99 | 111.89 | 112.00 | 00:00:00 | 2001-10-31 | 83,700 | 112.20 | 115.99 | 107.60 | 112.00 | 00:00:00 | 2001-11-01 | 37,200 | 112.01 | 114.50 | 109.00 | 111.01 | 00:00:00 | 2001-11-02 | 0 | 111.01 | 111.01 | 111.01 | 111.01 | 00:00:00 | 2001-11-05 | 218,000 | 115.00 | 116.00 | 113.00 | 115.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|