Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.02 (+1.00%) SABESP -ON - [Ticker: SBSP3.SA]Chart SABESP      -ON    News SABESP      -ON    Download Historical Prices for Metastock SABESP      -ON   and Others  Technical Analysis SABESP      -ON    
Last Trade28.49Last Trade Time2018-12-05 - 00:00:00
Variation--0.02 (+1.00%)Open28.55
High28.85Low28.37
Volume668,800Average Volume (3m)0
YieldBid / Ask30.42 x 0 - 30.43 x 0
Former Close28.5152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-05-21100,400169.90170.00161.50170.0000:00:00
2001-05-2295,200168.00170.01165.00165.0000:00:00
2001-05-2356,000165.00173.00161.00163.0000:00:00
2001-05-2497,000166.00166.00159.00162.0000:00:00
2001-05-2553,100162.00163.00159.00161.9900:00:00
2001-05-2856,700163.00164.89155.10156.0000:00:00
2001-05-2930,000158.00161.00158.00159.0000:00:00
2001-05-300159.00159.00159.00159.0000:00:00
2001-05-31130,400165.00166.00161.00165.9900:00:00
2001-06-01166,100165.00169.50161.00167.0000:00:00
2001-06-0469,500170.00170.52161.00168.0000:00:00
2001-06-05249,900168.00171.95167.50171.5000:00:00
2001-06-06221,800171.50177.00170.00170.0000:00:00
2001-06-07217,600173.00178.00172.99178.0000:00:00
2001-06-08151,600178.00180.41177.00177.5000:00:00
2001-06-1148,100177.00178.98170.00172.5000:00:00
2001-06-1232,400172.00172.00169.00169.0000:00:00
2001-06-13115,200171.00180.00171.00175.0000:00:00
2001-06-140175.00175.00175.00175.0000:00:00
2001-06-1535,200178.00178.00167.00170.0000:00:00
2001-06-1864,700164.00165.50158.02163.0000:00:00
2001-06-19177,900168.50168.50157.20164.0000:00:00
2001-06-20246,100164.01166.00158.00165.7000:00:00
2001-06-21100,400165.00171.00165.00167.5000:00:00
2001-06-2271,600172.50179.00170.00173.1600:00:00
2001-06-2548,500177.00177.00171.00171.0000:00:00
2001-06-2622,100171.00175.00169.00170.5100:00:00
2001-06-2730,200171.00174.98165.00167.5000:00:00
2001-06-2858,200172.50172.50163.01164.0100:00:00
2001-06-2947,700167.00168.00166.00166.0000:00:00
2001-07-0245,500166.00166.00162.01162.0100:00:00
2001-07-0373,800165.00165.00155.00157.1000:00:00
2001-07-040157.10157.10157.10157.1000:00:00
2001-07-05222,900159.98158.99148.00149.8000:00:00
2001-07-06174,300149.00149.99145.20149.4000:00:00
2001-07-090149.40149.40149.40149.4000:00:00
2001-07-10108,000150.00150.01144.40145.5000:00:00
2001-07-11111,200145.59150.99144.00150.9900:00:00
2001-07-12189,100152.00152.00149.99151.0100:00:00
2001-07-1387,600152.00152.50147.01150.0000:00:00
2001-07-1626,800149.20152.00149.00150.0000:00:00
2001-07-17141,900150.00153.00149.00151.9000:00:00
2001-07-1845,000152.10155.00148.00148.0100:00:00
2001-07-1945,300149.20155.00149.20152.0000:00:00
2001-07-20173,100155.00165.50155.00164.5500:00:00
2001-07-2349,500167.00168.50161.00163.9900:00:00
2001-07-24152,800163.99163.99159.11159.5000:00:00
2001-07-25164,500162.00165.00155.11163.0000:00:00
2001-07-2657,500164.90164.90161.00162.5000:00:00
2001-07-2750,300162.50164.50161.00164.5000:00:00
2001-07-30127,600167.49167.49163.05163.0500:00:00
2001-07-31181,400163.40166.03163.40165.5000:00:00
2001-08-01103,200163.00167.00160.25165.5000:00:00
2001-08-0275,400165.00166.00165.00165.5000:00:00
2001-08-0340,900166.00166.00163.50164.0000:00:00
2001-08-0635,200166.00169.60166.00168.7000:00:00
2001-08-0730,500168.10170.00168.00169.5000:00:00
2001-08-0849,600168.50176.28168.50173.0500:00:00
2001-08-0942,900173.05174.00170.50172.0000:00:00
2001-08-1050,500170.00177.00170.00176.8900:00:00
2001-08-1355,300176.50176.80173.50174.0100:00:00
2001-08-1472,000174.00175.00173.50173.5000:00:00
2001-08-15141,700173.50177.00172.00172.5100:00:00
2001-08-16125,700173.00176.80168.50169.7000:00:00
2001-08-1784,100168.00171.00167.00167.0100:00:00
2001-08-2046,700166.00170.00166.00168.9000:00:00
2001-08-21205,800166.00167.00165.00165.0100:00:00
2001-08-2262,500169.00171.01166.53171.0000:00:00
2001-08-2349,300172.00172.00167.50167.5100:00:00
2001-08-2450,900169.00172.80166.00171.0000:00:00
2001-08-2716,800171.00171.50170.00171.5000:00:00
2001-08-2856,600174.00174.00170.00170.0000:00:00
2001-08-2929,600171.00172.00171.00171.5100:00:00
2001-08-30119,300172.00174.00172.00173.9900:00:00
2001-08-31113,000173.99173.99161.01167.5000:00:00
2001-09-0364,400164.00165.50162.50164.0000:00:00
2001-09-0457,300165.00165.00162.11163.0000:00:00
2001-09-0530,400163.00167.99163.00165.5000:00:00
2001-09-06116,100166.00166.00162.10162.1000:00:00
2001-09-070162.10162.10162.10162.1000:00:00
2001-09-1054,400155.01160.00152.00153.0100:00:00
2001-09-117,600153.00153.00138.00139.0000:00:00
2001-09-1258,500140.00145.00138.00140.0000:00:00
2001-09-1320,400140.02140.03127.00131.0000:00:00
2001-09-14125,900125.03132.00120.00130.0000:00:00
2001-09-1756,700127.45132.50125.00128.1000:00:00
2001-09-1842,100128.00131.00125.01125.0300:00:00
2001-09-1960,400128.00128.99121.50124.0000:00:00
2001-09-2068,000122.20122.60118.00118.0000:00:00
2001-09-2189,900116.10116.10106.00109.5000:00:00
2001-09-240109.50109.50109.50109.5000:00:00
2001-09-2532,000112.00117.00111.00111.0000:00:00
2001-09-2679,800113.00113.00103.01104.5000:00:00
2001-09-2779,800113.00113.00103.01104.5000:00:00
2001-09-2871,200115.00115.00107.00109.0000:00:00
2001-10-0124,500107.00110.00105.05106.8800:00:00
2001-10-0282,600105.00108.00102.00104.0100:00:00
2001-10-03142,700106.00106.0098.5098.5000:00:00
2001-10-04120,90098.1199.5096.9598.0000:00:00
2001-10-0598,20098.00103.0097.99100.0200:00:00
2001-10-0867,30096.00102.0096.00100.9900:00:00
2001-10-0919,800101.99104.00101.49102.5000:00:00
2001-10-1039,200102.50107.00102.00106.5100:00:00
2001-10-1198,500108.99110.99107.00109.0000:00:00
2001-10-120109.00109.00109.00109.0000:00:00
2001-10-15187,400110.00114.50109.50114.0000:00:00
2001-10-16160,800118.00119.00116.00117.0000:00:00
2001-10-17174,000118.00120.00110.00116.8000:00:00
2001-10-1854,200118.00118.00114.00114.6000:00:00
2001-10-19123,600115.70120.00113.89118.5500:00:00
2001-10-2285,800119.00119.40116.20118.5500:00:00
2001-10-2328,700120.00120.00116.21116.2100:00:00
2001-10-2436,800116.10116.10110.00110.0500:00:00
2001-10-2589,000112.50113.00110.00113.0000:00:00
2001-10-2644,000113.01115.00112.01112.7500:00:00
2001-10-2983,600115.99115.99109.00109.8000:00:00
2001-10-3065,900111.89114.99111.89112.0000:00:00
2001-10-3183,700112.20115.99107.60112.0000:00:00
2001-11-0137,200112.01114.50109.00111.0100:00:00
2001-11-020111.01111.01111.01111.0100:00:00
2001-11-05218,000115.00116.00113.00115.5000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources