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
2002-04-22163,000149.69152.00146.11149.0000:00:00
2002-04-23270,000147.49150.95145.00150.9500:00:00
2002-04-24137,200151.00151.00148.50149.4000:00:00
2002-04-25577,300151.00152.89148.70152.5000:00:00
2002-04-26228,000152.00154.50145.55145.5500:00:00
2002-04-29135,800148.00148.00144.60146.0100:00:00
2002-04-30268,700147.00148.00145.30145.3000:00:00
2002-05-010145.30145.30145.30145.3000:00:00
2002-05-02267,200145.00145.00137.00137.0000:00:00
2002-05-03260,200139.99140.00134.00135.5000:00:00
2002-05-06234,000134.49134.49128.00128.0000:00:00
2002-05-07225,500128.49129.90125.00126.0000:00:00
2002-05-08829,300126.12128.49124.90126.8100:00:00
2002-05-09392,800127.60127.60121.00121.0000:00:00
2002-05-102,682,300113.99118.00113.00115.9800:00:00
2002-05-13357,000117.00117.00113.00115.0000:00:00
2002-05-143,368,500113.61114.89113.00113.3000:00:00
2002-05-15736,800113.36114.20112.00113.6800:00:00
2002-05-161,251,200114.99117.70114.50117.7000:00:00
2002-05-17363,200117.79118.30116.00116.4000:00:00
2002-05-20308,800117.40118.50115.00116.3100:00:00
2002-05-21518,300116.31116.90114.60114.6000:00:00
2002-05-22561,600114.30116.70111.80112.5000:00:00
2002-05-23410,700111.02112.99106.00112.9900:00:00
2002-05-2492,500112.00112.50110.40111.9800:00:00
2002-05-27104,100112.60114.60112.00112.9000:00:00
2002-05-28177,100113.50113.50111.00112.0000:00:00
2002-05-29242,400113.00113.50112.11112.8000:00:00
2002-05-300112.80112.80112.80112.8000:00:00
2002-05-3192,200113.20113.20112.80113.0000:00:00
2002-06-03120,800114.00114.00110.99111.3000:00:00
2002-06-04111,800110.80112.00109.00112.0000:00:00
2002-06-05436,100110.00112.70108.60111.0000:00:00
2002-06-061,113,700109.11109.11104.00104.9000:00:00
2002-06-07545,700103.00110.90101.00110.0000:00:00
2002-06-10200,400110.00111.02109.00110.0000:00:00
2002-06-1196,400112.10112.10105.01105.3800:00:00
2002-06-12296,200103.00107.40101.50103.5700:00:00
2002-06-13528,000109.00109.00102.12104.0100:00:00
2002-06-14170,200104.50105.97101.00103.5000:00:00
2002-06-17156,000104.61106.00103.99105.0000:00:00
2002-06-18197,200106.00108.00104.00105.0000:00:00
2002-06-19237,100105.00108.00105.00106.6900:00:00
2002-06-20440,000106.01106.01102.00102.0000:00:00
2002-06-21472,800102.01103.0094.0096.6000:00:00
2002-06-24163,80098.01100.0098.0098.8000:00:00
2002-06-25133,10098.01101.0097.4098.0000:00:00
2002-06-26271,20097.70100.0097.7099.9900:00:00
2002-06-27426,20099.99100.0097.60100.0000:00:00
2002-06-28169,10099.00100.0098.0099.8200:00:00
2002-07-01216,500100.45100.9095.0096.9000:00:00
2002-07-02278,70096.9098.5095.5096.5200:00:00
2002-07-03315,20097.0097.1095.0195.5000:00:00
2002-07-04103,80098.6898.6895.5096.5000:00:00
2002-07-0568,10097.0097.0094.2094.4000:00:00
2002-07-0894,60096.0096.7094.0094.5100:00:00
2002-07-09094.5194.5194.5194.5100:00:00
2002-07-10226,00095.5197.0095.0095.0000:00:00
2002-07-11173,40099.95100.5096.79100.5000:00:00
2002-07-12168,800102.00102.0099.00100.0000:00:00
2002-07-15179,80099.9099.9094.4096.0100:00:00
2002-07-16103,20096.0096.0094.0094.5000:00:00
2002-07-17417,20095.5097.0095.0096.0000:00:00
2002-07-18302,40097.80101.5096.51101.4000:00:00
2002-07-1941,500101.50101.5097.0297.1000:00:00
2002-07-22182,40097.0097.0090.5092.3100:00:00
2002-07-23540,00094.0094.5092.0093.9900:00:00
2002-07-24211,60091.7092.5089.0092.5000:00:00
2002-07-25235,60091.9592.0091.0091.0000:00:00
2002-07-26295,30092.0092.0087.0088.7000:00:00
2002-07-29164,00088.1990.0085.5085.8000:00:00
2002-07-30409,20086.0087.9578.0080.4900:00:00
2002-07-31639,90080.0082.7979.5080.0000:00:00
2002-08-01814,10081.4984.5180.5083.0000:00:00
2002-08-02622,00089.5090.0085.1188.2000:00:00
2002-08-0563,70089.0089.5085.0085.1000:00:00
2002-08-06178,50086.2087.0082.0086.0000:00:00
2002-08-07220,80088.0090.0087.0090.0000:00:00
2002-08-08767,60095.4997.0091.0091.5000:00:00
2002-08-09284,60091.5091.5184.8585.0000:00:00
2002-08-1253,10086.0086.9983.9084.1000:00:00
2002-08-13195,20084.0085.0083.0084.1000:00:00
2002-08-14276,00085.4085.6081.0183.7000:00:00
2002-08-15183,30085.0086.0080.5581.2500:00:00
2002-08-16647,90084.9884.9879.8280.5000:00:00
2002-08-19565,60081.0181.9977.6078.8900:00:00
2002-08-20588,50080.9980.9973.8275.2000:00:00
2002-08-21416,40077.9977.9974.5076.5000:00:00
2002-08-22468,80077.0081.0076.9080.8000:00:00
2002-08-23351,40080.8080.8076.0078.4500:00:00
2002-08-26569,20079.0081.0578.5080.0000:00:00
2002-08-27608,80086.0086.0082.4583.5500:00:00
2002-08-28395,20084.0587.8083.9585.9000:00:00
2002-08-29964,30087.1087.4884.0086.0500:00:00
2002-08-301,836,00086.4088.0084.9985.6000:00:00
2002-09-02149,20086.5086.5085.0085.4000:00:00
2002-09-03255,80085.1985.2081.0185.2000:00:00
2002-09-04277,40083.9985.0082.0084.4000:00:00
2002-09-05334,00082.2083.9081.5182.0000:00:00
2002-09-06252,90083.0083.5079.9879.9800:00:00
2002-09-09133,90081.0083.5079.6683.4000:00:00
2002-09-1096,50082.5083.8081.0183.5000:00:00
2002-09-11393,30084.0085.9083.8084.0600:00:00
2002-09-1274,00084.1084.9982.1084.9900:00:00
2002-09-1399,80084.2885.0083.4085.0000:00:00
2002-09-16214,20084.0084.0081.6183.0000:00:00
2002-09-17297,70084.0086.3083.8085.0000:00:00
2002-09-18369,60085.0085.0083.0084.2000:00:00
2002-09-19324,80081.5085.9980.1181.4200:00:00
2002-09-20419,20083.0684.0082.0082.5100:00:00
2002-09-23154,70080.0081.5778.7579.5000:00:00
2002-09-24240,00079.5081.0079.0079.5000:00:00
2002-09-25636,50080.4881.8679.9181.8600:00:00
2002-09-2683,60081.9982.5081.0081.0000:00:00
2002-09-27316,40081.8081.9073.1074.9800:00:00
2002-09-30393,20075.0078.0071.2177.9700:00:00
2002-10-01160,90078.5582.5078.5082.5000:00:00
2002-10-02301,20082.0082.9876.4877.5000:00:00
2002-10-03204,80078.5081.4977.2081.4900:00:00
2002-10-04189,50082.5084.9881.5083.5000:00:00
2002-10-07142,20080.0285.0079.5080.5000:00:00
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