|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 218,000 | 115.00 | 116.00 | 113.00 | 115.50 | 00:00:00 | | 2001-11-06 | 223,200 | 119.50 | 124.00 | 117.00 | 123.00 | 00:00:00 | | 2001-11-07 | 154,800 | 123.50 | 130.00 | 122.99 | 127.00 | 00:00:00 | | 2001-11-08 | 104,400 | 130.00 | 131.00 | 121.10 | 121.10 | 00:00:00 | | 2001-11-09 | 123,500 | 120.00 | 124.12 | 119.00 | 120.50 | 00:00:00 | | 2001-11-12 | 43,200 | 120.00 | 120.00 | 116.10 | 117.11 | 00:00:00 | | 2001-11-13 | 108,800 | 121.00 | 124.00 | 119.70 | 119.70 | 00:00:00 | | 2001-11-14 | 77,000 | 124.00 | 124.00 | 119.70 | 123.99 | 00:00:00 | | 2001-11-15 | 0 | 123.99 | 123.99 | 123.99 | 123.99 | 00:00:00 | | 2001-11-16 | 132,800 | 128.00 | 133.64 | 125.00 | 131.50 | 00:00:00 | | 2001-11-19 | 180,200 | 133.00 | 136.00 | 130.00 | 131.35 | 00:00:00 | | 2001-11-20 | 80,000 | 133.00 | 133.00 | 129.55 | 132.10 | 00:00:00 | | 2001-11-21 | 38,800 | 129.50 | 131.00 | 126.00 | 130.00 | 00:00:00 | | 2001-11-22 | 26,000 | 131.00 | 131.50 | 129.00 | 130.00 | 00:00:00 | | 2001-11-23 | 197,200 | 133.00 | 136.00 | 131.61 | 136.00 | 00:00:00 | | 2001-11-26 | 487,200 | 141.50 | 144.00 | 134.80 | 134.80 | 00:00:00 | | 2001-11-27 | 120,600 | 138.00 | 141.00 | 133.50 | 136.25 | 00:00:00 | | 2001-11-28 | 70,900 | 134.01 | 136.00 | 131.00 | 131.70 | 00:00:00 | | 2001-11-29 | 69,600 | 130.50 | 131.51 | 129.11 | 131.00 | 00:00:00 | | 2001-11-30 | 14,800 | 129.00 | 132.50 | 129.00 | 132.50 | 00:00:00 | | 2001-12-03 | 64,200 | 132.50 | 135.00 | 132.50 | 134.50 | 00:00:00 | | 2001-12-04 | 207,200 | 135.00 | 138.00 | 132.00 | 133.00 | 00:00:00 | | 2001-12-05 | 114,700 | 133.50 | 134.10 | 132.50 | 133.95 | 00:00:00 | | 2001-12-06 | 207,800 | 133.70 | 133.70 | 131.50 | 132.50 | 00:00:00 | | 2001-12-07 | 182,000 | 133.00 | 133.00 | 129.00 | 129.50 | 00:00:00 | | 2001-12-10 | 99,100 | 130.99 | 131.00 | 129.99 | 130.90 | 00:00:00 | | 2001-12-11 | 209,800 | 130.50 | 131.30 | 129.50 | 131.30 | 00:00:00 | | 2001-12-12 | 273,500 | 133.50 | 134.00 | 130.01 | 130.50 | 00:00:00 | | 2001-12-13 | 357,100 | 130.50 | 135.00 | 129.40 | 129.40 | 00:00:00 | | 2001-12-14 | 34,500 | 133.00 | 133.00 | 127.00 | 127.00 | 00:00:00 | | 2001-12-17 | 193,400 | 132.00 | 134.00 | 130.10 | 130.21 | 00:00:00 | | 2001-12-18 | 308,800 | 132.00 | 134.00 | 131.90 | 133.50 | 00:00:00 | | 2001-12-19 | 255,600 | 135.51 | 136.90 | 133.50 | 135.00 | 00:00:00 | | 2001-12-20 | 109,300 | 133.00 | 135.90 | 132.10 | 132.63 | 00:00:00 | | 2001-12-21 | 224,800 | 133.00 | 137.49 | 131.50 | 136.98 | 00:00:00 | | 2001-12-24 | 0 | 136.98 | 136.98 | 136.98 | 136.98 | 00:00:00 | | 2001-12-25 | 0 | 136.98 | 136.98 | 136.98 | 136.98 | 00:00:00 | | 2001-12-26 | 103,300 | 137.49 | 137.49 | 134.50 | 134.50 | 00:00:00 | | 2001-12-27 | 251,000 | 135.01 | 137.00 | 133.80 | 134.50 | 00:00:00 | | 2001-12-28 | 117,600 | 135.99 | 136.00 | 132.00 | 132.00 | 00:00:00 | | 2001-12-31 | 0 | 132.00 | 132.00 | 132.00 | 132.00 | 00:00:00 | | 2002-01-01 | 0 | 132.00 | 132.00 | 132.00 | 132.00 | 00:00:00 | | 2002-01-02 | 191,400 | 132.00 | 133.99 | 131.98 | 132.00 | 00:00:00 | | 2002-01-03 | 456,600 | 134.00 | 137.00 | 134.00 | 135.70 | 00:00:00 | | 2002-01-04 | 293,600 | 135.00 | 139.00 | 135.00 | 139.00 | 00:00:00 | | 2002-01-07 | 121,400 | 137.50 | 139.99 | 136.50 | 136.99 | 00:00:00 | | 2002-01-08 | 190,800 | 135.00 | 136.00 | 133.01 | 133.20 | 00:00:00 | | 2002-01-09 | 162,000 | 133.50 | 135.01 | 132.40 | 133.01 | 00:00:00 | | 2002-01-10 | 110,300 | 133.00 | 133.00 | 130.00 | 130.40 | 00:00:00 | | 2002-01-11 | 109,200 | 130.00 | 132.50 | 127.31 | 128.97 | 00:00:00 | | 2002-01-14 | 42,600 | 128.97 | 128.97 | 123.00 | 124.00 | 00:00:00 | | 2002-01-15 | 182,100 | 127.50 | 128.00 | 121.20 | 122.11 | 00:00:00 | | 2002-01-16 | 71,600 | 122.00 | 127.50 | 122.00 | 126.49 | 00:00:00 | | 2002-01-17 | 145,300 | 129.00 | 133.00 | 126.00 | 128.65 | 00:00:00 | | 2002-01-18 | 329,600 | 130.01 | 135.00 | 130.00 | 133.60 | 00:00:00 | | 2002-01-21 | 98,700 | 135.00 | 137.99 | 135.00 | 136.40 | 00:00:00 | | 2002-01-22 | 103,100 | 139.00 | 140.00 | 134.00 | 135.99 | 00:00:00 | | 2002-01-23 | 80,400 | 137.00 | 139.00 | 134.99 | 137.00 | 00:00:00 | | 2002-01-24 | 43,600 | 137.00 | 137.50 | 134.81 | 134.81 | 00:00:00 | | 2002-01-25 | 0 | 134.81 | 134.81 | 134.81 | 134.81 | 00:00:00 | | 2002-01-28 | 148,000 | 134.81 | 134.81 | 129.70 | 129.70 | 00:00:00 | | 2002-01-29 | 251,600 | 134.50 | 134.50 | 123.00 | 123.00 | 00:00:00 | | 2002-01-30 | 82,100 | 125.00 | 129.00 | 122.51 | 128.00 | 00:00:00 | | 2002-01-31 | 310,900 | 137.00 | 138.90 | 133.10 | 136.00 | 00:00:00 | | 2002-02-01 | 351,200 | 136.99 | 141.00 | 135.30 | 140.00 | 00:00:00 | | 2002-02-04 | 177,600 | 140.00 | 140.00 | 137.00 | 139.10 | 00:00:00 | | 2002-02-05 | 128,500 | 140.00 | 145.00 | 137.70 | 141.00 | 00:00:00 | | 2002-02-06 | 351,500 | 141.00 | 144.00 | 138.20 | 141.40 | 00:00:00 | | 2002-02-07 | 136,400 | 140.00 | 140.50 | 138.60 | 140.00 | 00:00:00 | | 2002-02-08 | 421,100 | 122.69 | 125.50 | 122.69 | 123.61 | 00:00:00 | | 2002-02-11 | 0 | 123.61 | 123.61 | 123.61 | 123.61 | 00:00:00 | | 2002-02-12 | 0 | 123.61 | 123.61 | 123.61 | 123.61 | 00:00:00 | | 2002-02-13 | 173,700 | 124.00 | 125.50 | 120.16 | 124.70 | 00:00:00 | | 2002-02-14 | 188,400 | 124.90 | 124.91 | 122.01 | 122.39 | 00:00:00 | | 2002-02-15 | 55,700 | 123.50 | 123.50 | 120.71 | 122.10 | 00:00:00 | | 2002-02-18 | 33,700 | 121.01 | 122.99 | 121.00 | 122.00 | 00:00:00 | | 2002-02-19 | 118,700 | 127.00 | 127.00 | 121.00 | 121.00 | 00:00:00 | | 2002-02-20 | 101,000 | 124.59 | 124.59 | 121.50 | 124.34 | 00:00:00 | | 2002-02-21 | 102,800 | 125.49 | 126.90 | 124.99 | 126.00 | 00:00:00 | | 2002-02-22 | 163,200 | 126.00 | 129.94 | 125.99 | 127.00 | 00:00:00 | | 2002-02-25 | 233,200 | 130.55 | 131.89 | 130.00 | 130.20 | 00:00:00 | | 2002-02-26 | 153,000 | 132.75 | 132.75 | 126.10 | 129.40 | 00:00:00 | | 2002-02-27 | 199,900 | 129.00 | 132.90 | 129.00 | 132.70 | 00:00:00 | | 2002-02-28 | 0 | 132.70 | 132.70 | 132.70 | 132.70 | 00:00:00 | | 2002-03-01 | 88,200 | 131.49 | 135.95 | 131.40 | 135.95 | 00:00:00 | | 2002-03-04 | 206,000 | 134.49 | 138.99 | 131.00 | 138.99 | 00:00:00 | | 2002-03-05 | 298,000 | 139.00 | 139.90 | 135.21 | 135.21 | 00:00:00 | | 2002-03-06 | 404,700 | 131.80 | 137.50 | 128.01 | 132.95 | 00:00:00 | | 2002-03-07 | 172,500 | 132.11 | 138.00 | 129.01 | 133.12 | 00:00:00 | | 2002-03-08 | 167,200 | 137.50 | 138.00 | 136.50 | 138.00 | 00:00:00 | | 2002-03-11 | 93,200 | 137.80 | 138.00 | 131.00 | 131.00 | 00:00:00 | | 2002-03-12 | 176,200 | 132.00 | 138.00 | 132.00 | 135.01 | 00:00:00 | | 2002-03-13 | 117,200 | 136.00 | 137.50 | 135.00 | 137.00 | 00:00:00 | | 2002-03-14 | 92,100 | 137.40 | 137.41 | 135.00 | 135.03 | 00:00:00 | | 2002-03-15 | 107,600 | 137.70 | 139.80 | 134.23 | 138.90 | 00:00:00 | | 2002-03-18 | 125,100 | 139.02 | 141.50 | 139.00 | 140.00 | 00:00:00 | | 2002-03-19 | 51,600 | 140.00 | 141.00 | 138.00 | 141.00 | 00:00:00 | | 2002-03-20 | 230,300 | 141.00 | 141.00 | 136.00 | 138.70 | 00:00:00 | | 2002-03-21 | 98,800 | 136.04 | 137.69 | 134.51 | 134.60 | 00:00:00 | | 2002-03-22 | 219,400 | 134.50 | 134.50 | 129.00 | 129.00 | 00:00:00 | | 2002-03-25 | 105,600 | 129.50 | 130.02 | 126.50 | 127.99 | 00:00:00 | | 2002-03-26 | 159,000 | 129.00 | 131.00 | 127.50 | 130.00 | 00:00:00 | | 2002-03-27 | 102,500 | 129.99 | 131.50 | 129.00 | 129.20 | 00:00:00 | | 2002-03-28 | 167,700 | 129.00 | 129.96 | 127.00 | 128.00 | 00:00:00 | | 2002-03-29 | 0 | 128.00 | 128.00 | 128.00 | 128.00 | 00:00:00 | | 2002-04-01 | 84,500 | 125.00 | 128.50 | 125.00 | 128.30 | 00:00:00 | | 2002-04-02 | 145,200 | 128.99 | 129.40 | 127.11 | 127.11 | 00:00:00 | | 2002-04-03 | 294,900 | 131.00 | 132.99 | 129.51 | 131.00 | 00:00:00 | | 2002-04-04 | 256,400 | 136.10 | 137.20 | 131.06 | 136.00 | 00:00:00 | | 2002-04-05 | 222,200 | 138.00 | 139.50 | 137.00 | 138.90 | 00:00:00 | | 2002-04-08 | 53,900 | 137.00 | 138.00 | 136.00 | 136.50 | 00:00:00 | | 2002-04-09 | 75,300 | 137.60 | 138.00 | 136.00 | 136.00 | 00:00:00 | | 2002-04-10 | 132,000 | 137.00 | 138.00 | 136.00 | 136.79 | 00:00:00 | | 2002-04-11 | 111,800 | 136.80 | 137.50 | 136.00 | 137.45 | 00:00:00 | | 2002-04-12 | 165,000 | 137.50 | 138.50 | 136.60 | 137.00 | 00:00:00 | | 2002-04-15 | 168,900 | 137.00 | 137.00 | 132.00 | 134.30 | 00:00:00 | | 2002-04-16 | 349,600 | 136.50 | 138.80 | 136.49 | 138.00 | 00:00:00 | | 2002-04-17 | 519,100 | 142.00 | 145.00 | 138.80 | 145.00 | 00:00:00 | | 2002-04-18 | 366,000 | 143.99 | 152.00 | 141.00 | 151.00 | 00:00:00 | | 2002-04-19 | 430,400 | 153.00 | 156.50 | 150.51 | 152.00 | 00:00:00 | | 2002-04-22 | 163,000 | 149.69 | 152.00 | 146.11 | 149.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
