|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 387,000 | 78.20 | 78.60 | 77.50 | 78.14 | 00:00:00 | | 2003-03-25 | 516,000 | 78.50 | 82.50 | 78.50 | 81.30 | 00:00:00 | | 2003-03-26 | 588,300 | 81.51 | 81.55 | 80.00 | 81.01 | 00:00:00 | | 2003-03-27 | 348,800 | 80.00 | 81.39 | 79.50 | 81.20 | 00:00:00 | | 2003-03-28 | 325,400 | 80.50 | 81.89 | 80.50 | 81.22 | 00:00:00 | | 2003-03-31 | 531,400 | 80.88 | 83.49 | 80.50 | 81.51 | 00:00:00 | | 2003-04-01 | 494,700 | 81.66 | 84.49 | 81.00 | 84.45 | 00:00:00 | | 2003-04-02 | 681,600 | 85.20 | 87.70 | 85.20 | 87.60 | 00:00:00 | | 2003-04-03 | 1,190,000 | 87.95 | 93.22 | 87.95 | 91.70 | 00:00:00 | | 2003-04-04 | 665,200 | 92.00 | 92.80 | 90.11 | 92.20 | 00:00:00 | | 2003-04-07 | 925,900 | 93.50 | 96.20 | 93.50 | 95.12 | 00:00:00 | | 2003-04-08 | 997,800 | 95.99 | 95.99 | 92.11 | 94.50 | 00:00:00 | | 2003-04-09 | 1,057,300 | 94.49 | 96.00 | 94.49 | 95.00 | 00:00:00 | | 2003-04-10 | 946,500 | 94.70 | 94.85 | 89.10 | 91.21 | 00:00:00 | | 2003-04-11 | 206,900 | 93.15 | 93.15 | 91.19 | 92.97 | 00:00:00 | | 2003-04-14 | 280,800 | 92.70 | 92.80 | 90.80 | 91.76 | 00:00:00 | | 2003-04-15 | 347,900 | 92.00 | 94.90 | 91.50 | 94.89 | 00:00:00 | | 2003-04-16 | 560,800 | 94.00 | 97.60 | 94.00 | 94.98 | 00:00:00 | | 2003-04-17 | 607,500 | 96.90 | 97.90 | 95.95 | 97.10 | 00:00:00 | | 2003-04-18 | 0 | 97.10 | 97.10 | 97.10 | 97.10 | 00:00:00 | | 2003-04-21 | 0 | 97.10 | 97.10 | 97.10 | 97.10 | 00:00:00 | | 2003-04-22 | 332,600 | 97.00 | 97.00 | 94.05 | 96.50 | 00:00:00 | | 2003-04-23 | 949,600 | 95.01 | 96.75 | 95.01 | 96.70 | 00:00:00 | | 2003-04-24 | 402,700 | 96.10 | 97.73 | 96.00 | 97.20 | 00:00:00 | | 2003-04-25 | 911,800 | 97.00 | 100.50 | 96.70 | 99.80 | 00:00:00 | | 2003-04-28 | 417,800 | 100.50 | 100.50 | 98.00 | 99.80 | 00:00:00 | | 2003-04-29 | 673,600 | 100.10 | 101.80 | 100.00 | 100.00 | 00:00:00 | | 2003-04-30 | 539,700 | 99.60 | 103.50 | 99.50 | 103.00 | 00:00:00 | | 2003-05-01 | 0 | 103.00 | 103.00 | 103.00 | 103.00 | 00:00:00 | | 2003-05-02 | 787,200 | 103.00 | 104.79 | 103.00 | 104.79 | 00:00:00 | | 2003-05-05 | 671,100 | 104.50 | 104.50 | 101.02 | 102.10 | 00:00:00 | | 2003-05-06 | 756,400 | 101.50 | 101.51 | 99.50 | 100.00 | 00:00:00 | | 2003-05-07 | 1,650,700 | 100.01 | 103.50 | 96.48 | 102.00 | 00:00:00 | | 2003-05-08 | 552,800 | 102.00 | 103.00 | 101.50 | 102.89 | 00:00:00 | | 2003-05-09 | 1,442,300 | 102.50 | 109.99 | 102.50 | 108.10 | 00:00:00 | | 2003-05-12 | 317,600 | 108.00 | 108.00 | 105.50 | 106.90 | 00:00:00 | | 2003-05-13 | 890,400 | 107.50 | 111.00 | 107.40 | 109.11 | 00:00:00 | | 2003-05-14 | 334,400 | 107.91 | 109.00 | 107.00 | 108.00 | 00:00:00 | | 2003-05-15 | 824,400 | 107.06 | 110.50 | 106.70 | 107.96 | 00:00:00 | | 2003-05-16 | 411,900 | 107.11 | 108.99 | 105.50 | 108.98 | 00:00:00 | | 2003-05-19 | 231,700 | 106.70 | 107.00 | 104.01 | 106.97 | 00:00:00 | | 2003-05-20 | 333,700 | 105.00 | 105.02 | 102.03 | 105.02 | 00:00:00 | | 2003-05-21 | 430,900 | 104.46 | 106.00 | 102.03 | 104.00 | 00:00:00 | | 2003-05-22 | 370,300 | 104.06 | 105.00 | 103.00 | 103.66 | 00:00:00 | | 2003-05-23 | 1,159,400 | 103.00 | 107.48 | 102.80 | 106.11 | 00:00:00 | | 2003-05-26 | 161,700 | 106.11 | 108.50 | 103.00 | 103.00 | 00:00:00 | | 2003-05-27 | 421,000 | 103.05 | 106.90 | 101.70 | 105.98 | 00:00:00 | | 2003-05-28 | 124,800 | 106.50 | 106.99 | 104.70 | 106.90 | 00:00:00 | | 2003-05-29 | 387,800 | 107.98 | 112.00 | 104.80 | 108.99 | 00:00:00 | | 2003-05-30 | 446,700 | 109.99 | 111.00 | 107.18 | 109.00 | 00:00:00 | | 2003-06-02 | 135,000 | 107.62 | 109.27 | 107.36 | 108.20 | 00:00:00 | | 2003-06-03 | 212,600 | 107.01 | 108.89 | 105.99 | 106.30 | 00:00:00 | | 2003-06-04 | 605,400 | 107.50 | 110.98 | 107.10 | 109.70 | 00:00:00 | | 2003-06-05 | 535,300 | 109.80 | 113.99 | 109.00 | 113.49 | 00:00:00 | | 2003-06-06 | 579,100 | 114.50 | 116.00 | 112.52 | 114.50 | 00:00:00 | | 2003-06-09 | 321,800 | 114.00 | 115.30 | 113.50 | 115.00 | 00:00:00 | | 2003-06-10 | 301,600 | 116.00 | 116.71 | 111.20 | 113.60 | 00:00:00 | | 2003-06-11 | 143,600 | 113.50 | 114.50 | 110.91 | 114.50 | 00:00:00 | | 2003-06-12 | 331,200 | 114.50 | 115.99 | 112.30 | 115.99 | 00:00:00 | | 2003-06-13 | 263,900 | 115.30 | 117.00 | 114.80 | 115.60 | 00:00:00 | | 2003-06-16 | 556,300 | 115.53 | 117.98 | 115.12 | 117.49 | 00:00:00 | | 2003-06-17 | 307,100 | 113.90 | 114.50 | 113.10 | 114.00 | 00:00:00 | | 2003-06-18 | 616,100 | 113.01 | 114.20 | 110.50 | 111.21 | 00:00:00 | | 2003-06-19 | 0 | 111.21 | 111.21 | 111.21 | 111.21 | 00:00:00 | | 2003-06-20 | 361,100 | 110.50 | 111.20 | 108.15 | 108.15 | 00:00:00 | | 2003-06-23 | 392,600 | 108.51 | 111.00 | 107.00 | 107.80 | 00:00:00 | | 2003-06-24 | 158,400 | 109.00 | 109.99 | 107.00 | 108.68 | 00:00:00 | | 2003-06-25 | 583,200 | 109.00 | 109.00 | 105.00 | 105.00 | 00:00:00 | | 2003-06-26 | 451,400 | 105.00 | 106.02 | 100.05 | 101.50 | 00:00:00 | | 2003-06-27 | 248,300 | 101.50 | 102.97 | 100.05 | 101.00 | 00:00:00 | | 2003-06-30 | 361,200 | 100.98 | 107.00 | 100.05 | 103.01 | 00:00:00 | | 2003-07-01 | 270,500 | 104.47 | 110.00 | 104.00 | 110.00 | 00:00:00 | | 2003-07-02 | 422,200 | 109.89 | 114.00 | 109.02 | 113.00 | 00:00:00 | | 2003-07-03 | 274,600 | 113.00 | 113.00 | 110.00 | 110.00 | 00:00:00 | | 2003-07-04 | 217,900 | 110.01 | 110.01 | 106.70 | 107.41 | 00:00:00 | | 2003-07-07 | 460,800 | 110.49 | 110.98 | 105.00 | 105.30 | 00:00:00 | | 2003-07-08 | 209,800 | 107.88 | 108.00 | 105.00 | 106.50 | 00:00:00 | | 2003-07-09 | 0 | 106.50 | 106.50 | 106.50 | 106.50 | 00:00:00 | | 2003-07-10 | 312,600 | 106.00 | 106.50 | 103.13 | 103.85 | 00:00:00 | | 2003-07-11 | 341,200 | 103.86 | 104.49 | 102.51 | 104.00 | 00:00:00 | | 2003-07-14 | 315,900 | 104.02 | 106.80 | 103.61 | 106.00 | 00:00:00 | | 2003-07-15 | 201,100 | 106.00 | 108.70 | 106.00 | 106.60 | 00:00:00 | | 2003-07-16 | 267,300 | 105.80 | 107.70 | 105.80 | 107.00 | 00:00:00 | | 2003-07-17 | 252,100 | 106.50 | 108.50 | 106.50 | 108.50 | 00:00:00 | | 2003-07-18 | 193,800 | 108.49 | 110.00 | 105.50 | 109.00 | 00:00:00 | | 2003-07-21 | 408,400 | 108.11 | 113.50 | 108.11 | 112.99 | 00:00:00 | | 2003-07-22 | 484,200 | 113.00 | 116.35 | 110.01 | 115.00 | 00:00:00 | | 2003-07-23 | 466,400 | 115.50 | 116.55 | 114.71 | 115.00 | 00:00:00 | | 2003-07-24 | 354,800 | 115.00 | 115.00 | 113.55 | 114.01 | 00:00:00 | | 2003-07-25 | 298,900 | 114.90 | 115.00 | 110.00 | 113.00 | 00:00:00 | | 2003-07-28 | 142,200 | 112.00 | 113.50 | 110.06 | 113.49 | 00:00:00 | | 2003-07-29 | 358,500 | 113.99 | 114.50 | 111.30 | 113.10 | 00:00:00 | | 2003-07-30 | 359,900 | 113.16 | 113.89 | 111.00 | 113.00 | 00:00:00 | | 2003-07-31 | 435,300 | 112.30 | 113.50 | 112.00 | 113.50 | 00:00:00 | | 2003-08-01 | 584,800 | 113.00 | 113.10 | 104.05 | 104.50 | 00:00:00 | | 2003-08-04 | 3,512,800 | 103.99 | 1,040.00 | 100.10 | 100.60 | 00:00:00 | | 2003-08-05 | 4,079,200 | 101.50 | 103.50 | 101.50 | 103.49 | 00:00:00 | | 2003-08-06 | 436,900 | 103.21 | 105.00 | 100.51 | 102.00 | 00:00:00 | | 2003-08-07 | 147,100 | 102.10 | 109.89 | 101.70 | 107.50 | 00:00:00 | | 2003-08-08 | 740,100 | 108.50 | 109.90 | 104.01 | 105.81 | 00:00:00 | | 2003-08-11 | 210,600 | 106.00 | 106.70 | 104.35 | 105.20 | 00:00:00 | | 2003-08-12 | 217,400 | 106.10 | 107.80 | 104.01 | 105.80 | 00:00:00 | | 2003-08-13 | 665,000 | 104.90 | 112.00 | 104.90 | 108.70 | 00:00:00 | | 2003-08-14 | 259,600 | 108.10 | 112.00 | 106.06 | 112.00 | 00:00:00 | | 2003-08-15 | 403,200 | 111.50 | 114.24 | 111.00 | 112.20 | 00:00:00 | | 2003-08-18 | 277,600 | 113.01 | 114.99 | 110.02 | 111.30 | 00:00:00 | | 2003-08-19 | 383,000 | 111.30 | 112.99 | 108.25 | 109.00 | 00:00:00 | | 2003-08-20 | 357,400 | 111.50 | 112.50 | 108.62 | 112.00 | 00:00:00 | | 2003-08-21 | 488,600 | 112.00 | 112.50 | 108.99 | 111.86 | 00:00:00 | | 2003-08-22 | 161,200 | 111.50 | 112.70 | 111.49 | 112.50 | 00:00:00 | | 2003-08-25 | 269,400 | 113.50 | 113.50 | 111.00 | 112.30 | 00:00:00 | | 2003-08-26 | 1,396,200 | 112.00 | 124.97 | 112.00 | 119.97 | 00:00:00 | | 2003-08-27 | 1,072,000 | 121.10 | 126.50 | 119.90 | 125.80 | 00:00:00 | | 2003-08-28 | 1,269,000 | 129.00 | 130.00 | 126.50 | 128.00 | 00:00:00 | | 2003-08-29 | 701,300 | 128.30 | 134.90 | 125.02 | 133.00 | 00:00:00 | | 2003-09-01 | 311,500 | 130.00 | 132.00 | 128.80 | 130.01 | 00:00:00 | | 2003-09-02 | 971,800 | 130.10 | 132.40 | 129.60 | 131.80 | 00:00:00 | | 2003-09-03 | 777,400 | 132.99 | 134.98 | 127.01 | 128.75 | 00:00:00 | | 2003-09-04 | 1,020,000 | 129.00 | 129.00 | 124.33 | 127.49 | 00:00:00 | | 2003-09-05 | 795,600 | 126.39 | 132.99 | 126.00 | 131.80 | 00:00:00 | | 2003-09-08 | 404,900 | 133.00 | 133.99 | 128.00 | 129.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
