|
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 | 2002-04-22 | 163,000 | 149.69 | 152.00 | 146.11 | 149.00 | 00:00:00 | 2002-04-23 | 270,000 | 147.49 | 150.95 | 145.00 | 150.95 | 00:00:00 | 2002-04-24 | 137,200 | 151.00 | 151.00 | 148.50 | 149.40 | 00:00:00 | 2002-04-25 | 577,300 | 151.00 | 152.89 | 148.70 | 152.50 | 00:00:00 | 2002-04-26 | 228,000 | 152.00 | 154.50 | 145.55 | 145.55 | 00:00:00 | 2002-04-29 | 135,800 | 148.00 | 148.00 | 144.60 | 146.01 | 00:00:00 | 2002-04-30 | 268,700 | 147.00 | 148.00 | 145.30 | 145.30 | 00:00:00 | 2002-05-01 | 0 | 145.30 | 145.30 | 145.30 | 145.30 | 00:00:00 | 2002-05-02 | 267,200 | 145.00 | 145.00 | 137.00 | 137.00 | 00:00:00 | 2002-05-03 | 260,200 | 139.99 | 140.00 | 134.00 | 135.50 | 00:00:00 | 2002-05-06 | 234,000 | 134.49 | 134.49 | 128.00 | 128.00 | 00:00:00 | 2002-05-07 | 225,500 | 128.49 | 129.90 | 125.00 | 126.00 | 00:00:00 | 2002-05-08 | 829,300 | 126.12 | 128.49 | 124.90 | 126.81 | 00:00:00 | 2002-05-09 | 392,800 | 127.60 | 127.60 | 121.00 | 121.00 | 00:00:00 | 2002-05-10 | 2,682,300 | 113.99 | 118.00 | 113.00 | 115.98 | 00:00:00 | 2002-05-13 | 357,000 | 117.00 | 117.00 | 113.00 | 115.00 | 00:00:00 | 2002-05-14 | 3,368,500 | 113.61 | 114.89 | 113.00 | 113.30 | 00:00:00 | 2002-05-15 | 736,800 | 113.36 | 114.20 | 112.00 | 113.68 | 00:00:00 | 2002-05-16 | 1,251,200 | 114.99 | 117.70 | 114.50 | 117.70 | 00:00:00 | 2002-05-17 | 363,200 | 117.79 | 118.30 | 116.00 | 116.40 | 00:00:00 | 2002-05-20 | 308,800 | 117.40 | 118.50 | 115.00 | 116.31 | 00:00:00 | 2002-05-21 | 518,300 | 116.31 | 116.90 | 114.60 | 114.60 | 00:00:00 | 2002-05-22 | 561,600 | 114.30 | 116.70 | 111.80 | 112.50 | 00:00:00 | 2002-05-23 | 410,700 | 111.02 | 112.99 | 106.00 | 112.99 | 00:00:00 | 2002-05-24 | 92,500 | 112.00 | 112.50 | 110.40 | 111.98 | 00:00:00 | 2002-05-27 | 104,100 | 112.60 | 114.60 | 112.00 | 112.90 | 00:00:00 | 2002-05-28 | 177,100 | 113.50 | 113.50 | 111.00 | 112.00 | 00:00:00 | 2002-05-29 | 242,400 | 113.00 | 113.50 | 112.11 | 112.80 | 00:00:00 | 2002-05-30 | 0 | 112.80 | 112.80 | 112.80 | 112.80 | 00:00:00 | 2002-05-31 | 92,200 | 113.20 | 113.20 | 112.80 | 113.00 | 00:00:00 | 2002-06-03 | 120,800 | 114.00 | 114.00 | 110.99 | 111.30 | 00:00:00 | 2002-06-04 | 111,800 | 110.80 | 112.00 | 109.00 | 112.00 | 00:00:00 | 2002-06-05 | 436,100 | 110.00 | 112.70 | 108.60 | 111.00 | 00:00:00 | 2002-06-06 | 1,113,700 | 109.11 | 109.11 | 104.00 | 104.90 | 00:00:00 | 2002-06-07 | 545,700 | 103.00 | 110.90 | 101.00 | 110.00 | 00:00:00 | 2002-06-10 | 200,400 | 110.00 | 111.02 | 109.00 | 110.00 | 00:00:00 | 2002-06-11 | 96,400 | 112.10 | 112.10 | 105.01 | 105.38 | 00:00:00 | 2002-06-12 | 296,200 | 103.00 | 107.40 | 101.50 | 103.57 | 00:00:00 | 2002-06-13 | 528,000 | 109.00 | 109.00 | 102.12 | 104.01 | 00:00:00 | 2002-06-14 | 170,200 | 104.50 | 105.97 | 101.00 | 103.50 | 00:00:00 | 2002-06-17 | 156,000 | 104.61 | 106.00 | 103.99 | 105.00 | 00:00:00 | 2002-06-18 | 197,200 | 106.00 | 108.00 | 104.00 | 105.00 | 00:00:00 | 2002-06-19 | 237,100 | 105.00 | 108.00 | 105.00 | 106.69 | 00:00:00 | 2002-06-20 | 440,000 | 106.01 | 106.01 | 102.00 | 102.00 | 00:00:00 | 2002-06-21 | 472,800 | 102.01 | 103.00 | 94.00 | 96.60 | 00:00:00 | 2002-06-24 | 163,800 | 98.01 | 100.00 | 98.00 | 98.80 | 00:00:00 | 2002-06-25 | 133,100 | 98.01 | 101.00 | 97.40 | 98.00 | 00:00:00 | 2002-06-26 | 271,200 | 97.70 | 100.00 | 97.70 | 99.99 | 00:00:00 | 2002-06-27 | 426,200 | 99.99 | 100.00 | 97.60 | 100.00 | 00:00:00 | 2002-06-28 | 169,100 | 99.00 | 100.00 | 98.00 | 99.82 | 00:00:00 | 2002-07-01 | 216,500 | 100.45 | 100.90 | 95.00 | 96.90 | 00:00:00 | 2002-07-02 | 278,700 | 96.90 | 98.50 | 95.50 | 96.52 | 00:00:00 | 2002-07-03 | 315,200 | 97.00 | 97.10 | 95.01 | 95.50 | 00:00:00 | 2002-07-04 | 103,800 | 98.68 | 98.68 | 95.50 | 96.50 | 00:00:00 | 2002-07-05 | 68,100 | 97.00 | 97.00 | 94.20 | 94.40 | 00:00:00 | 2002-07-08 | 94,600 | 96.00 | 96.70 | 94.00 | 94.51 | 00:00:00 | 2002-07-09 | 0 | 94.51 | 94.51 | 94.51 | 94.51 | 00:00:00 | 2002-07-10 | 226,000 | 95.51 | 97.00 | 95.00 | 95.00 | 00:00:00 | 2002-07-11 | 173,400 | 99.95 | 100.50 | 96.79 | 100.50 | 00:00:00 | 2002-07-12 | 168,800 | 102.00 | 102.00 | 99.00 | 100.00 | 00:00:00 | 2002-07-15 | 179,800 | 99.90 | 99.90 | 94.40 | 96.01 | 00:00:00 | 2002-07-16 | 103,200 | 96.00 | 96.00 | 94.00 | 94.50 | 00:00:00 | 2002-07-17 | 417,200 | 95.50 | 97.00 | 95.00 | 96.00 | 00:00:00 | 2002-07-18 | 302,400 | 97.80 | 101.50 | 96.51 | 101.40 | 00:00:00 | 2002-07-19 | 41,500 | 101.50 | 101.50 | 97.02 | 97.10 | 00:00:00 | 2002-07-22 | 182,400 | 97.00 | 97.00 | 90.50 | 92.31 | 00:00:00 | 2002-07-23 | 540,000 | 94.00 | 94.50 | 92.00 | 93.99 | 00:00:00 | 2002-07-24 | 211,600 | 91.70 | 92.50 | 89.00 | 92.50 | 00:00:00 | 2002-07-25 | 235,600 | 91.95 | 92.00 | 91.00 | 91.00 | 00:00:00 | 2002-07-26 | 295,300 | 92.00 | 92.00 | 87.00 | 88.70 | 00:00:00 | 2002-07-29 | 164,000 | 88.19 | 90.00 | 85.50 | 85.80 | 00:00:00 | 2002-07-30 | 409,200 | 86.00 | 87.95 | 78.00 | 80.49 | 00:00:00 | 2002-07-31 | 639,900 | 80.00 | 82.79 | 79.50 | 80.00 | 00:00:00 | 2002-08-01 | 814,100 | 81.49 | 84.51 | 80.50 | 83.00 | 00:00:00 | 2002-08-02 | 622,000 | 89.50 | 90.00 | 85.11 | 88.20 | 00:00:00 | 2002-08-05 | 63,700 | 89.00 | 89.50 | 85.00 | 85.10 | 00:00:00 | 2002-08-06 | 178,500 | 86.20 | 87.00 | 82.00 | 86.00 | 00:00:00 | 2002-08-07 | 220,800 | 88.00 | 90.00 | 87.00 | 90.00 | 00:00:00 | 2002-08-08 | 767,600 | 95.49 | 97.00 | 91.00 | 91.50 | 00:00:00 | 2002-08-09 | 284,600 | 91.50 | 91.51 | 84.85 | 85.00 | 00:00:00 | 2002-08-12 | 53,100 | 86.00 | 86.99 | 83.90 | 84.10 | 00:00:00 | 2002-08-13 | 195,200 | 84.00 | 85.00 | 83.00 | 84.10 | 00:00:00 | 2002-08-14 | 276,000 | 85.40 | 85.60 | 81.01 | 83.70 | 00:00:00 | 2002-08-15 | 183,300 | 85.00 | 86.00 | 80.55 | 81.25 | 00:00:00 | 2002-08-16 | 647,900 | 84.98 | 84.98 | 79.82 | 80.50 | 00:00:00 | 2002-08-19 | 565,600 | 81.01 | 81.99 | 77.60 | 78.89 | 00:00:00 | 2002-08-20 | 588,500 | 80.99 | 80.99 | 73.82 | 75.20 | 00:00:00 | 2002-08-21 | 416,400 | 77.99 | 77.99 | 74.50 | 76.50 | 00:00:00 | 2002-08-22 | 468,800 | 77.00 | 81.00 | 76.90 | 80.80 | 00:00:00 | 2002-08-23 | 351,400 | 80.80 | 80.80 | 76.00 | 78.45 | 00:00:00 | 2002-08-26 | 569,200 | 79.00 | 81.05 | 78.50 | 80.00 | 00:00:00 | 2002-08-27 | 608,800 | 86.00 | 86.00 | 82.45 | 83.55 | 00:00:00 | 2002-08-28 | 395,200 | 84.05 | 87.80 | 83.95 | 85.90 | 00:00:00 | 2002-08-29 | 964,300 | 87.10 | 87.48 | 84.00 | 86.05 | 00:00:00 | 2002-08-30 | 1,836,000 | 86.40 | 88.00 | 84.99 | 85.60 | 00:00:00 | 2002-09-02 | 149,200 | 86.50 | 86.50 | 85.00 | 85.40 | 00:00:00 | 2002-09-03 | 255,800 | 85.19 | 85.20 | 81.01 | 85.20 | 00:00:00 | 2002-09-04 | 277,400 | 83.99 | 85.00 | 82.00 | 84.40 | 00:00:00 | 2002-09-05 | 334,000 | 82.20 | 83.90 | 81.51 | 82.00 | 00:00:00 | 2002-09-06 | 252,900 | 83.00 | 83.50 | 79.98 | 79.98 | 00:00:00 | 2002-09-09 | 133,900 | 81.00 | 83.50 | 79.66 | 83.40 | 00:00:00 | 2002-09-10 | 96,500 | 82.50 | 83.80 | 81.01 | 83.50 | 00:00:00 | 2002-09-11 | 393,300 | 84.00 | 85.90 | 83.80 | 84.06 | 00:00:00 | 2002-09-12 | 74,000 | 84.10 | 84.99 | 82.10 | 84.99 | 00:00:00 | 2002-09-13 | 99,800 | 84.28 | 85.00 | 83.40 | 85.00 | 00:00:00 | 2002-09-16 | 214,200 | 84.00 | 84.00 | 81.61 | 83.00 | 00:00:00 | 2002-09-17 | 297,700 | 84.00 | 86.30 | 83.80 | 85.00 | 00:00:00 | 2002-09-18 | 369,600 | 85.00 | 85.00 | 83.00 | 84.20 | 00:00:00 | 2002-09-19 | 324,800 | 81.50 | 85.99 | 80.11 | 81.42 | 00:00:00 | 2002-09-20 | 419,200 | 83.06 | 84.00 | 82.00 | 82.51 | 00:00:00 | 2002-09-23 | 154,700 | 80.00 | 81.57 | 78.75 | 79.50 | 00:00:00 | 2002-09-24 | 240,000 | 79.50 | 81.00 | 79.00 | 79.50 | 00:00:00 | 2002-09-25 | 636,500 | 80.48 | 81.86 | 79.91 | 81.86 | 00:00:00 | 2002-09-26 | 83,600 | 81.99 | 82.50 | 81.00 | 81.00 | 00:00:00 | 2002-09-27 | 316,400 | 81.80 | 81.90 | 73.10 | 74.98 | 00:00:00 | 2002-09-30 | 393,200 | 75.00 | 78.00 | 71.21 | 77.97 | 00:00:00 | 2002-10-01 | 160,900 | 78.55 | 82.50 | 78.50 | 82.50 | 00:00:00 | 2002-10-02 | 301,200 | 82.00 | 82.98 | 76.48 | 77.50 | 00:00:00 | 2002-10-03 | 204,800 | 78.50 | 81.49 | 77.20 | 81.49 | 00:00:00 | 2002-10-04 | 189,500 | 82.50 | 84.98 | 81.50 | 83.50 | 00:00:00 | 2002-10-07 | 142,200 | 80.02 | 85.00 | 79.50 | 80.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|