|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-05-23 | 1,274,200 | 26.09 | 26.38 | 25.85 | 25.93 | 00:00:00 | | 2018-05-24 | 922,600 | 25.79 | 26.10 | 25.50 | 26.10 | 00:00:00 | | 2018-05-25 | 1,788,300 | 26.57 | 26.95 | 26.10 | 26.20 | 00:00:00 | | 2018-05-28 | 1,475,300 | 26.20 | 26.23 | 25.44 | 25.67 | 00:00:00 | | 2018-05-29 | 1,835,700 | 26.00 | 26.19 | 25.72 | 25.90 | 00:00:00 | | 2018-05-30 | 3,019,300 | 25.90 | 26.31 | 25.68 | 26.15 | 00:00:00 | | 2018-06-01 | 888,200 | 25.86 | 26.35 | 25.30 | 25.36 | 00:00:00 | | 2018-06-04 | 937,000 | 25.80 | 25.80 | 25.19 | 25.74 | 00:00:00 | | 2018-06-05 | 1,170,800 | 25.52 | 25.86 | 24.87 | 24.90 | 00:00:00 | | 2018-06-06 | 1,409,200 | 24.69 | 25.12 | 24.50 | 25.00 | 00:00:00 | | 2018-06-07 | 2,407,800 | 24.64 | 25.13 | 24.10 | 24.88 | 00:00:00 | | 2018-06-08 | 2,161,000 | 24.92 | 24.92 | 23.70 | 24.10 | 00:00:00 | | 2018-06-11 | 1,465,700 | 23.96 | 24.41 | 23.45 | 23.87 | 00:00:00 | | 2018-06-12 | 1,140,600 | 23.55 | 24.30 | 23.40 | 24.00 | 00:00:00 | | 2018-06-13 | 1,750,800 | 24.02 | 24.06 | 22.95 | 23.31 | 00:00:00 | | 2018-06-14 | 1,478,700 | 23.06 | 23.61 | 22.99 | 23.48 | 00:00:00 | | 2018-06-15 | 3,606,900 | 23.22 | 23.35 | 22.27 | 23.02 | 00:00:00 | | 2018-06-18 | 1,908,500 | 22.99 | 23.09 | 22.58 | 22.89 | 00:00:00 | | 2018-06-19 | 1,816,900 | 22.78 | 23.90 | 22.78 | 23.52 | 00:00:00 | | 2018-06-20 | 1,691,100 | 23.50 | 24.14 | 23.45 | 24.10 | 00:00:00 | | 2018-06-21 | 2,585,300 | 23.85 | 24.15 | 23.09 | 23.09 | 00:00:00 | | 2018-06-22 | 845,500 | 23.12 | 23.32 | 22.53 | 22.80 | 00:00:00 | | 2018-06-25 | 809,800 | 22.75 | 23.30 | 22.64 | 23.21 | 00:00:00 | | 2018-06-26 | 923,500 | 23.48 | 23.50 | 22.51 | 22.81 | 00:00:00 | | 2018-06-27 | 1,593,400 | 22.81 | 22.81 | 22.02 | 22.52 | 00:00:00 | | 2018-06-28 | 1,069,600 | 22.21 | 22.52 | 21.96 | 22.50 | 00:00:00 | | 2018-06-29 | 1,301,000 | 22.50 | 23.42 | 22.48 | 23.29 | 00:00:00 | | 2018-07-02 | 482,700 | 23.17 | 23.38 | 22.85 | 23.25 | 00:00:00 | | 2018-07-03 | 713,800 | 23.11 | 23.60 | 23.03 | 23.33 | 00:00:00 | | 2018-07-04 | 357,500 | 23.59 | 23.70 | 23.25 | 23.69 | 00:00:00 | | 2018-07-05 | 743,400 | 23.62 | 23.89 | 23.45 | 23.70 | 00:00:00 | | 2018-07-06 | 905,900 | 23.80 | 24.30 | 23.49 | 24.30 | 00:00:00 | | 2018-07-09 | 0 | 24.30 | 24.30 | 24.30 | 24.30 | 00:00:00 | | 2018-07-10 | 1,355,200 | 24.11 | 24.34 | 23.67 | 23.73 | 00:00:00 | | 2018-07-11 | 987,900 | 23.70 | 23.81 | 23.44 | 23.65 | 00:00:00 | | 2018-07-12 | 1,081,000 | 23.78 | 24.07 | 23.57 | 23.82 | 00:00:00 | | 2018-07-13 | 1,062,100 | 23.95 | 23.98 | 23.38 | 23.93 | 00:00:00 | | 2018-07-16 | 1,030,200 | 24.00 | 24.24 | 23.81 | 24.24 | 00:00:00 | | 2018-07-17 | 2,135,400 | 24.31 | 25.40 | 24.15 | 25.12 | 00:00:00 | | 2018-07-18 | 1,173,000 | 25.36 | 25.50 | 24.40 | 24.40 | 00:00:00 | | 2018-07-19 | 1,311,400 | 24.22 | 24.90 | 23.83 | 24.90 | 00:00:00 | | 2018-07-20 | 1,777,800 | 25.57 | 25.65 | 24.67 | 24.90 | 00:00:00 | | 2018-07-23 | 689,400 | 25.00 | 25.00 | 24.49 | 24.82 | 00:00:00 | | 2018-07-24 | 1,545,500 | 25.04 | 25.93 | 24.86 | 25.93 | 00:00:00 | | 2018-07-25 | 1,696,100 | 26.00 | 26.35 | 25.48 | 26.06 | 00:00:00 | | 2018-07-26 | 1,327,700 | 25.90 | 26.20 | 25.71 | 25.93 | 00:00:00 | | 2018-07-27 | 1,687,300 | 25.94 | 26.07 | 25.19 | 25.52 | 00:00:00 | | 2018-07-30 | 928,200 | 25.75 | 25.79 | 25.26 | 25.66 | 00:00:00 | | 2018-07-31 | 1,250,700 | 25.75 | 25.75 | 25.00 | 25.00 | 00:00:00 | | 2018-08-01 | 1,777,900 | 25.00 | 25.52 | 24.88 | 25.17 | 00:00:00 | | 2018-08-02 | 1,643,200 | 25.16 | 25.39 | 24.90 | 25.27 | 00:00:00 | | 2018-08-03 | 1,469,600 | 25.40 | 26.56 | 25.22 | 26.23 | 00:00:00 | | 2018-08-06 | 851,500 | 26.23 | 26.68 | 26.08 | 26.48 | 00:00:00 | | 2018-08-07 | 1,318,500 | 26.41 | 26.95 | 26.25 | 26.49 | 00:00:00 | | 2018-08-08 | 1,668,600 | 26.70 | 27.06 | 26.15 | 26.17 | 00:00:00 | | 2018-08-09 | 1,607,900 | 26.18 | 26.74 | 25.75 | 26.70 | 00:00:00 | | 2018-08-10 | 1,849,400 | 26.25 | 26.25 | 24.49 | 25.00 | 00:00:00 | | 2018-08-13 | 1,200,200 | 24.80 | 25.59 | 24.15 | 25.59 | 00:00:00 | | 2018-08-14 | 1,348,500 | 25.98 | 26.20 | 25.17 | 25.95 | 00:00:00 | | 2018-08-15 | 1,382,100 | 25.52 | 26.00 | 25.24 | 25.94 | 00:00:00 | | 2018-08-16 | 706,300 | 25.85 | 26.21 | 25.40 | 25.61 | 00:00:00 | | 2018-08-17 | 1,746,500 | 25.18 | 25.48 | 24.50 | 25.14 | 00:00:00 | | 2018-08-20 | 1,038,900 | 24.97 | 25.18 | 24.65 | 25.17 | 00:00:00 | | 2018-08-21 | 1,302,500 | 24.90 | 25.40 | 24.61 | 24.84 | 00:00:00 | | 2018-08-22 | 1,045,900 | 24.64 | 25.63 | 24.58 | 25.63 | 00:00:00 | | 2018-08-23 | 1,564,500 | 25.32 | 25.63 | 24.40 | 24.40 | 00:00:00 | | 2018-08-24 | 645,600 | 24.61 | 24.82 | 24.30 | 24.79 | 00:00:00 | | 2018-08-27 | 587,800 | 24.81 | 25.36 | 24.42 | 25.10 | 00:00:00 | | 2018-08-28 | 794,600 | 24.96 | 25.24 | 24.75 | 25.00 | 00:00:00 | | 2018-08-29 | 1,170,600 | 24.94 | 25.52 | 24.89 | 25.10 | 00:00:00 | | 2018-08-30 | 839,500 | 24.83 | 25.36 | 24.27 | 24.31 | 00:00:00 | | 2018-08-31 | 2,881,300 | 24.12 | 24.69 | 24.03 | 24.40 | 00:00:00 | | 2018-09-03 | 725,000 | 23.95 | 24.83 | 23.79 | 23.90 | 00:00:00 | | 2018-09-04 | 964,500 | 24.00 | 24.43 | 23.79 | 24.10 | 00:00:00 | | 2018-09-05 | 818,200 | 24.01 | 24.54 | 23.89 | 23.95 | 00:00:00 | | 2018-09-06 | 1,687,700 | 24.31 | 24.50 | 23.70 | 24.50 | 00:00:00 | | 2018-09-10 | 798,200 | 24.94 | 25.00 | 24.05 | 24.25 | 00:00:00 | | 2018-09-11 | 1,330,300 | 23.91 | 23.99 | 23.44 | 23.94 | 00:00:00 | | 2018-09-12 | 1,522,700 | 23.87 | 24.49 | 23.60 | 24.44 | 00:00:00 | | 2018-09-13 | 1,519,000 | 24.33 | 24.55 | 23.69 | 23.90 | 00:00:00 | | 2018-09-14 | 1,176,200 | 23.81 | 24.18 | 23.21 | 23.60 | 00:00:00 | | 2018-09-17 | 861,600 | 23.59 | 24.17 | 23.45 | 24.16 | 00:00:00 | | 2018-09-18 | 1,682,000 | 23.99 | 24.67 | 23.94 | 24.56 | 00:00:00 | | 2018-09-19 | 610,300 | 24.54 | 24.56 | 23.81 | 23.91 | 00:00:00 | | 2018-09-20 | 1,210,100 | 24.05 | 24.28 | 23.69 | 23.78 | 00:00:00 | | 2018-09-21 | 3,207,300 | 24.30 | 24.84 | 24.00 | 24.59 | 00:00:00 | | 2018-09-24 | 814,300 | 24.57 | 24.96 | 24.00 | 24.00 | 00:00:00 | | 2018-09-25 | 787,600 | 23.72 | 24.46 | 23.55 | 24.21 | 00:00:00 | | 2018-09-26 | 1,145,200 | 24.22 | 24.90 | 23.82 | 23.82 | 00:00:00 | | 2018-09-27 | 1,502,100 | 23.90 | 24.87 | 23.90 | 24.30 | 00:00:00 | | 2018-09-28 | 1,277,100 | 23.94 | 24.19 | 23.59 | 23.59 | 00:00:00 | | 2018-10-01 | 596,100 | 23.63 | 23.82 | 23.22 | 23.33 | 00:00:00 | | 2018-10-02 | 3,593,000 | 24.08 | 25.49 | 23.86 | 25.14 | 00:00:00 | | 2018-10-04 | 1,889,300 | 25.68 | 26.18 | 25.32 | 25.90 | 00:00:00 | | 2018-10-05 | 1,336,000 | 26.45 | 26.64 | 25.95 | 26.34 | 00:00:00 | | 2018-10-10 | 2,695,800 | 27.89 | 28.29 | 27.19 | 27.35 | 00:00:00 | | 2018-10-11 | 1,754,000 | 27.88 | 27.94 | 27.07 | 27.18 | 00:00:00 | | 2018-10-15 | 3,189,500 | 27.18 | 27.80 | 26.88 | 27.46 | 00:00:00 | | 2018-10-16 | 4,624,800 | 27.46 | 27.91 | 26.97 | 27.58 | 00:00:00 | | 2018-10-17 | 331,400 | 27.35 | 27.86 | 27.24 | 27.67 | 00:00:00 | | 2018-10-18 | 1,043,200 | 28.22 | 28.22 | 27.20 | 27.24 | 00:00:00 | | 2018-10-19 | 1,860,200 | 27.36 | 27.96 | 27.24 | 27.91 | 00:00:00 | | 2018-10-22 | 4,386,800 | 27.92 | 28.90 | 27.87 | 28.30 | 00:00:00 | | 2018-10-23 | 3,602,200 | 27.77 | 28.49 | 27.67 | 28.20 | 00:00:00 | | 2018-10-24 | 7,635,700 | 28.41 | 28.59 | 27.60 | 27.73 | 00:00:00 | | 2018-10-25 | 2,630,400 | 27.65 | 28.09 | 27.48 | 27.69 | 00:00:00 | | 2018-10-26 | 5,053,700 | 27.70 | 28.11 | 27.20 | 27.80 | 00:00:00 | | 2018-10-29 | 7,373,500 | 28.46 | 28.81 | 27.82 | 28.30 | 00:00:00 | | 2018-10-30 | 3,412,300 | 28.70 | 28.70 | 27.65 | 27.71 | 00:00:00 | | 2018-10-31 | 4,973,400 | 27.55 | 28.38 | 27.39 | 27.95 | 00:00:00 | | 2018-11-01 | 2,589,900 | 28.00 | 28.37 | 27.67 | 28.02 | 00:00:00 | | 2018-11-05 | 2,291,200 | 28.06 | 28.97 | 28.05 | 28.60 | 00:00:00 | | 2018-11-06 | 1,493,500 | 28.10 | 28.78 | 28.10 | 28.62 | 00:00:00 | | 2018-11-07 | 1,404,100 | 28.75 | 28.99 | 28.10 | 28.15 | 00:00:00 | | 2018-11-08 | 2,067,100 | 28.16 | 28.52 | 27.20 | 27.20 | 00:00:00 | | 2018-11-09 | 1,578,800 | 27.30 | 27.60 | 26.35 | 27.06 | 00:00:00 | | 2018-11-12 | 1,515,200 | 27.06 | 28.29 | 27.06 | 27.69 | 00:00:00 | | 2018-11-13 | 1,354,000 | 27.51 | 28.00 | 27.29 | 27.48 | 00:00:00 | | 2018-11-16 | 1,815,600 | 27.75 | 28.16 | 27.49 | 27.96 | 00:00:00 | | 2018-11-19 | 1,618,400 | 27.97 | 27.97 | 27.58 | 27.75 | 00:00:00 | | 2018-11-21 | 2,724,700 | 27.49 | 27.77 | 27.26 | 27.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
