|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 142,200 | 80.02 | 85.00 | 79.50 | 80.50 | 00:00:00 | | 2002-10-08 | 148,100 | 81.90 | 82.99 | 79.01 | 81.00 | 00:00:00 | | 2002-10-09 | 69,400 | 81.00 | 81.90 | 78.71 | 80.00 | 00:00:00 | | 2002-10-10 | 98,800 | 80.00 | 81.78 | 80.00 | 81.48 | 00:00:00 | | 2002-10-11 | 73,600 | 82.50 | 82.50 | 80.50 | 81.50 | 00:00:00 | | 2002-10-14 | 306,800 | 81.49 | 82.00 | 77.00 | 77.40 | 00:00:00 | | 2002-10-15 | 77,900 | 77.00 | 78.20 | 77.00 | 77.00 | 00:00:00 | | 2002-10-16 | 318,000 | 77.10 | 77.10 | 73.50 | 74.00 | 00:00:00 | | 2002-10-17 | 435,100 | 78.00 | 78.00 | 75.50 | 76.50 | 00:00:00 | | 2002-10-18 | 171,800 | 77.00 | 77.80 | 76.70 | 77.10 | 00:00:00 | | 2002-10-21 | 150,900 | 77.70 | 78.90 | 77.60 | 77.90 | 00:00:00 | | 2002-10-22 | 384,800 | 77.90 | 78.85 | 76.99 | 78.85 | 00:00:00 | | 2002-10-23 | 477,400 | 80.00 | 80.70 | 78.20 | 80.39 | 00:00:00 | | 2002-10-24 | 620,200 | 80.50 | 83.00 | 80.50 | 81.20 | 00:00:00 | | 2002-10-25 | 532,400 | 80.50 | 85.00 | 80.21 | 83.62 | 00:00:00 | | 2002-10-28 | 288,700 | 84.90 | 84.90 | 82.88 | 82.99 | 00:00:00 | | 2002-10-29 | 228,100 | 81.78 | 83.10 | 79.70 | 82.01 | 00:00:00 | | 2002-10-30 | 680,800 | 83.08 | 87.15 | 83.08 | 84.98 | 00:00:00 | | 2002-10-31 | 635,200 | 86.50 | 88.20 | 85.60 | 87.80 | 00:00:00 | | 2002-11-01 | 547,600 | 87.82 | 89.10 | 86.00 | 86.05 | 00:00:00 | | 2002-11-04 | 378,000 | 89.00 | 89.00 | 85.40 | 87.00 | 00:00:00 | | 2002-11-05 | 124,100 | 87.00 | 87.80 | 85.42 | 86.00 | 00:00:00 | | 2002-11-06 | 121,700 | 85.50 | 85.50 | 82.10 | 82.10 | 00:00:00 | | 2002-11-07 | 223,200 | 83.00 | 84.37 | 82.20 | 83.60 | 00:00:00 | | 2002-11-08 | 282,900 | 84.21 | 86.59 | 84.21 | 85.51 | 00:00:00 | | 2002-11-11 | 195,900 | 87.99 | 88.29 | 85.85 | 85.85 | 00:00:00 | | 2002-11-12 | 132,200 | 85.90 | 87.50 | 82.40 | 83.96 | 00:00:00 | | 2002-11-13 | 57,500 | 83.99 | 85.02 | 82.50 | 84.12 | 00:00:00 | | 2002-11-14 | 400,500 | 83.80 | 86.00 | 83.56 | 85.65 | 00:00:00 | | 2002-11-15 | 0 | 85.65 | 85.65 | 85.65 | 85.65 | 00:00:00 | | 2002-11-18 | 314,600 | 87.00 | 87.00 | 85.55 | 85.60 | 00:00:00 | | 2002-11-19 | 466,200 | 86.50 | 86.79 | 82.50 | 84.99 | 00:00:00 | | 2002-11-20 | 689,900 | 82.50 | 85.98 | 81.90 | 83.48 | 00:00:00 | | 2002-11-21 | 722,800 | 83.50 | 83.51 | 81.50 | 81.90 | 00:00:00 | | 2002-11-22 | 198,800 | 82.22 | 82.22 | 80.60 | 81.15 | 00:00:00 | | 2002-11-25 | 885,300 | 81.30 | 81.99 | 79.00 | 79.13 | 00:00:00 | | 2002-11-26 | 450,200 | 80.00 | 81.00 | 77.65 | 78.90 | 00:00:00 | | 2002-11-27 | 403,700 | 80.00 | 80.00 | 78.53 | 79.33 | 00:00:00 | | 2002-11-28 | 413,200 | 78.91 | 83.35 | 78.91 | 81.80 | 00:00:00 | | 2002-11-29 | 442,400 | 82.00 | 83.50 | 81.75 | 83.00 | 00:00:00 | | 2002-12-02 | 802,400 | 83.45 | 84.10 | 82.50 | 83.00 | 00:00:00 | | 2002-12-03 | 378,600 | 82.40 | 83.50 | 79.80 | 80.00 | 00:00:00 | | 2002-12-04 | 213,100 | 80.50 | 80.54 | 78.00 | 79.70 | 00:00:00 | | 2002-12-05 | 297,000 | 80.45 | 80.45 | 77.60 | 77.70 | 00:00:00 | | 2002-12-06 | 124,500 | 78.95 | 79.79 | 77.00 | 79.00 | 00:00:00 | | 2002-12-09 | 237,900 | 77.80 | 78.99 | 76.05 | 76.80 | 00:00:00 | | 2002-12-10 | 293,000 | 77.55 | 78.50 | 75.99 | 77.00 | 00:00:00 | | 2002-12-11 | 1,111,100 | 77.00 | 77.87 | 76.50 | 77.50 | 00:00:00 | | 2002-12-12 | 538,000 | 77.50 | 80.05 | 77.40 | 79.80 | 00:00:00 | | 2002-12-13 | 472,300 | 80.00 | 81.00 | 79.00 | 79.65 | 00:00:00 | | 2002-12-16 | 283,500 | 81.39 | 81.39 | 79.80 | 80.00 | 00:00:00 | | 2002-12-17 | 529,800 | 80.70 | 82.00 | 80.40 | 81.40 | 00:00:00 | | 2002-12-18 | 647,600 | 82.00 | 83.90 | 81.51 | 83.60 | 00:00:00 | | 2002-12-19 | 626,600 | 83.98 | 85.99 | 83.30 | 85.99 | 00:00:00 | | 2002-12-20 | 627,500 | 86.65 | 89.90 | 86.65 | 88.30 | 00:00:00 | | 2002-12-23 | 263,900 | 88.50 | 88.89 | 86.00 | 87.26 | 00:00:00 | | 2002-12-24 | 0 | 87.26 | 87.26 | 87.26 | 87.26 | 00:00:00 | | 2002-12-25 | 0 | 87.26 | 87.26 | 87.26 | 87.26 | 00:00:00 | | 2002-12-26 | 135,300 | 87.45 | 88.90 | 87.21 | 87.21 | 00:00:00 | | 2002-12-27 | 80,200 | 87.00 | 88.82 | 87.00 | 88.21 | 00:00:00 | | 2002-12-30 | 271,200 | 92.20 | 92.60 | 88.22 | 92.00 | 00:00:00 | | 2002-12-31 | 0 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | | 2003-01-01 | 0 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | | 2003-01-02 | 128,000 | 92.10 | 94.00 | 92.00 | 93.00 | 00:00:00 | | 2003-01-03 | 185,200 | 93.40 | 94.70 | 93.00 | 93.40 | 00:00:00 | | 2003-01-06 | 324,600 | 95.61 | 97.51 | 94.20 | 97.50 | 00:00:00 | | 2003-01-07 | 297,500 | 96.80 | 99.00 | 95.99 | 98.00 | 00:00:00 | | 2003-01-08 | 1,062,800 | 97.99 | 104.97 | 97.60 | 100.90 | 00:00:00 | | 2003-01-09 | 816,800 | 102.00 | 104.00 | 99.10 | 102.00 | 00:00:00 | | 2003-01-10 | 432,500 | 102.00 | 102.40 | 100.00 | 100.00 | 00:00:00 | | 2003-01-13 | 404,800 | 100.50 | 100.50 | 96.50 | 98.60 | 00:00:00 | | 2003-01-14 | 268,100 | 98.00 | 100.80 | 97.97 | 99.90 | 00:00:00 | | 2003-01-15 | 296,700 | 96.10 | 98.90 | 95.01 | 96.50 | 00:00:00 | | 2003-01-16 | 342,800 | 97.00 | 99.50 | 96.20 | 96.70 | 00:00:00 | | 2003-01-17 | 167,700 | 96.60 | 97.50 | 94.04 | 97.00 | 00:00:00 | | 2003-01-20 | 100,300 | 96.00 | 96.50 | 93.61 | 94.60 | 00:00:00 | | 2003-01-21 | 241,800 | 92.05 | 94.00 | 89.50 | 89.55 | 00:00:00 | | 2003-01-22 | 407,800 | 88.95 | 91.00 | 88.00 | 90.20 | 00:00:00 | | 2003-01-23 | 270,500 | 91.00 | 92.50 | 89.50 | 91.50 | 00:00:00 | | 2003-01-24 | 314,700 | 90.00 | 90.60 | 88.00 | 89.89 | 00:00:00 | | 2003-01-27 | 307,200 | 88.00 | 88.00 | 84.80 | 85.50 | 00:00:00 | | 2003-01-28 | 293,600 | 85.50 | 86.70 | 85.02 | 85.10 | 00:00:00 | | 2003-01-29 | 460,200 | 85.10 | 85.10 | 83.00 | 84.51 | 00:00:00 | | 2003-01-30 | 215,900 | 86.00 | 86.00 | 83.21 | 83.51 | 00:00:00 | | 2003-01-31 | 151,200 | 83.50 | 86.00 | 83.35 | 85.92 | 00:00:00 | | 2003-02-03 | 145,300 | 87.00 | 87.12 | 83.99 | 85.50 | 00:00:00 | | 2003-02-04 | 215,300 | 84.98 | 84.98 | 80.26 | 81.15 | 00:00:00 | | 2003-02-05 | 351,400 | 83.20 | 84.30 | 81.70 | 83.30 | 00:00:00 | | 2003-02-06 | 128,600 | 82.11 | 82.70 | 81.90 | 82.50 | 00:00:00 | | 2003-02-07 | 154,900 | 82.50 | 84.50 | 81.90 | 81.90 | 00:00:00 | | 2003-02-10 | 129,800 | 82.40 | 83.90 | 81.80 | 83.89 | 00:00:00 | | 2003-02-11 | 286,100 | 84.00 | 85.60 | 83.89 | 85.20 | 00:00:00 | | 2003-02-12 | 879,600 | 85.20 | 89.10 | 84.02 | 89.00 | 00:00:00 | | 2003-02-13 | 412,000 | 86.11 | 88.80 | 83.70 | 83.96 | 00:00:00 | | 2003-02-14 | 103,800 | 83.96 | 85.00 | 82.50 | 84.20 | 00:00:00 | | 2003-02-17 | 141,000 | 84.50 | 85.00 | 82.20 | 83.20 | 00:00:00 | | 2003-02-18 | 256,200 | 84.86 | 84.90 | 82.95 | 83.50 | 00:00:00 | | 2003-02-19 | 352,000 | 81.50 | 83.50 | 79.50 | 80.00 | 00:00:00 | | 2003-02-20 | 178,000 | 80.50 | 80.50 | 78.80 | 80.40 | 00:00:00 | | 2003-02-21 | 122,000 | 79.71 | 81.98 | 79.50 | 79.50 | 00:00:00 | | 2003-02-24 | 530,700 | 81.50 | 81.50 | 76.60 | 77.00 | 00:00:00 | | 2003-02-25 | 514,600 | 77.10 | 77.90 | 75.00 | 75.50 | 00:00:00 | | 2003-02-26 | 356,000 | 75.81 | 77.00 | 74.50 | 74.60 | 00:00:00 | | 2003-02-27 | 123,400 | 75.00 | 76.00 | 74.65 | 75.70 | 00:00:00 | | 2003-02-28 | 140,300 | 75.90 | 76.99 | 74.50 | 76.89 | 00:00:00 | | 2003-03-03 | 0 | 76.89 | 76.89 | 76.89 | 76.89 | 00:00:00 | | 2003-03-04 | 0 | 76.89 | 76.89 | 76.89 | 76.89 | 00:00:00 | | 2003-03-05 | 178,900 | 76.99 | 77.00 | 75.00 | 75.00 | 00:00:00 | | 2003-03-06 | 426,200 | 76.80 | 78.94 | 75.00 | 78.94 | 00:00:00 | | 2003-03-07 | 527,600 | 77.11 | 81.50 | 77.11 | 81.50 | 00:00:00 | | 2003-03-10 | 251,600 | 80.69 | 80.69 | 76.31 | 77.00 | 00:00:00 | | 2003-03-11 | 120,000 | 77.50 | 77.50 | 75.30 | 77.00 | 00:00:00 | | 2003-03-12 | 0 | 77.00 | 77.00 | 77.00 | 77.00 | 00:00:00 | | 2003-03-13 | 761,200 | 79.40 | 79.90 | 77.40 | 78.00 | 00:00:00 | | 2003-03-14 | 372,800 | 78.99 | 80.50 | 78.99 | 79.55 | 00:00:00 | | 2003-03-17 | 368,900 | 78.80 | 81.00 | 77.00 | 80.80 | 00:00:00 | | 2003-03-18 | 583,800 | 81.00 | 82.50 | 79.50 | 81.70 | 00:00:00 | | 2003-03-19 | 650,200 | 80.00 | 81.87 | 78.50 | 79.00 | 00:00:00 | | 2003-03-20 | 325,800 | 77.89 | 79.00 | 77.11 | 77.21 | 00:00:00 | | 2003-03-21 | 920,800 | 78.80 | 79.40 | 78.00 | 78.75 | 00:00:00 | | 2003-03-24 | 387,000 | 78.20 | 78.60 | 77.50 | 78.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
