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
2003-09-08404,900133.00133.99128.00129.5000:00:00
2003-09-09696,800130.00130.50128.02129.4000:00:00
2003-09-10566,000128.20134.94128.20133.5000:00:00
2003-09-11690,600135.00138.92135.00137.0000:00:00
2003-09-12374,600136.88138.00135.50136.0300:00:00
2003-09-15125,700137.01138.40133.31133.3100:00:00
2003-09-16312,400135.00136.99134.00136.0000:00:00
2003-09-17487,000136.80136.80134.11135.0000:00:00
2003-09-18581,300135.00135.51130.52132.0000:00:00
2003-09-19346,000134.00134.00129.50129.5000:00:00
2003-09-22474,200128.85129.90127.10128.2100:00:00
2003-09-23401,200127.00129.95126.01127.7000:00:00
2003-09-24977,100129.29129.40125.00127.0000:00:00
2003-09-25967,500128.80128.80125.00126.1000:00:00
2003-09-26209,800126.00127.00125.63126.5000:00:00
2003-09-29286,000126.00127.30126.00126.5000:00:00
2003-09-30606,000126.52127.00124.90125.9300:00:00
2003-10-01812,500126.40128.50125.00126.1200:00:00
2003-10-02806,400127.00128.00125.21128.0000:00:00
2003-10-03768,900129.00129.50127.50128.0000:00:00
2003-10-06755,200128.00133.00127.74131.5000:00:00
2003-10-07766,600131.88132.00130.00130.6000:00:00
2003-10-081,030,900130.52131.20129.11131.0000:00:00
2003-10-09814,000130.60133.99130.50130.8000:00:00
2003-10-10530,400133.00133.99129.00133.0000:00:00
2003-10-13383,200133.01138.70133.00137.8000:00:00
2003-10-14756,100138.70139.35137.70138.0000:00:00
2003-10-15399,600138.00138.01134.01134.6500:00:00
2003-10-16551,900134.00134.00128.60128.8000:00:00
2003-10-17118,200128.67130.00127.52128.5000:00:00
2003-10-20340,000128.50129.00127.72128.0100:00:00
2003-10-21362,000130.00133.20129.50133.0000:00:00
2003-10-22661,400131.51137.00131.51134.4000:00:00
2003-10-23156,000133.00134.00129.90129.9000:00:00
2003-10-24312,800128.89130.26127.50128.5500:00:00
2003-10-27516,300127.90128.50125.10125.3900:00:00
2003-10-28333,100125.41128.99125.40127.0000:00:00
2003-10-29222,600129.50129.90125.70126.0000:00:00
2003-10-30268,000127.00130.00126.50127.0000:00:00
2003-10-31158,500128.50128.70127.49128.0900:00:00
2003-11-03412,000128.87133.30128.50133.1900:00:00
2003-11-04411,600133.00135.60131.80132.0000:00:00
2003-11-05237,900132.00132.00129.63130.0300:00:00
2003-11-06382,800131.93134.99129.50131.6100:00:00
2003-11-07489,100133.00134.00131.02131.6700:00:00
2003-11-10123,300131.50133.00131.00131.0000:00:00
2003-11-11386,900128.00132.48127.50130.0000:00:00
2003-11-12359,600128.03132.97128.03132.0000:00:00
2003-11-13300,100132.85133.33129.00131.0200:00:00
2003-11-14122,700129.02132.80129.02132.1000:00:00
2003-11-17141,900131.00132.10131.00131.5100:00:00
2003-11-18138,800132.00132.80131.00132.6100:00:00
2003-11-19183,700131.04134.00130.00132.8100:00:00
2003-11-20605,800129.53135.02129.53134.8800:00:00
2003-11-21334,200134.80134.88132.66133.1100:00:00
2003-11-24375,600133.20136.90133.20136.9000:00:00
2003-11-25217,800136.00138.00136.00137.7000:00:00
2003-11-26969,100138.00145.10138.00142.0300:00:00
2003-11-27163,200141.58143.90141.30143.9000:00:00
2003-11-28362,000143.96147.00142.00146.2000:00:00
2003-12-01309,800147.00152.00147.00149.5000:00:00
2003-12-02282,700146.83151.20146.83150.6000:00:00
2003-12-03143,300150.00151.00148.02151.0000:00:00
2003-12-04419,800150.02150.02146.50147.3500:00:00
2003-12-05369,300147.80152.55146.00150.5000:00:00
2003-12-08451,400148.24151.50148.00150.5100:00:00
2003-12-09336,800151.00155.90151.00155.6000:00:00
2003-12-10353,600155.02160.00155.02158.9900:00:00
2003-12-11284,700158.50167.50158.00167.5000:00:00
2003-12-1294,400166.00166.00160.03163.0100:00:00
2003-12-15166,400163.00169.00160.20165.4000:00:00
2003-12-16196,500159.16162.87155.01162.8700:00:00
2003-12-17372,300163.90168.00162.00168.0000:00:00
2003-12-18300,200168.00169.50167.00167.0100:00:00
2003-12-19101,900164.00168.00163.00163.0100:00:00
2003-12-22402,200163.40167.00158.00160.5000:00:00
2003-12-23419,700161.00163.00153.65156.0000:00:00
2003-12-240156.00156.00156.00156.0000:00:00
2003-12-250156.00156.00156.00156.0000:00:00
2003-12-26102,200160.00160.00155.40156.1100:00:00
2003-12-2994,000156.00161.79156.00160.5000:00:00
2003-12-30199,000164.99164.99161.50163.2000:00:00
2003-12-310163.20163.20163.20163.2000:00:00
2004-01-010163.20163.20163.20163.2000:00:00
2004-01-0280,700163.50165.00162.81164.0000:00:00
2004-01-05425,800164.00172.40164.00169.0000:00:00
2004-01-06346,800169.80173.90164.00165.3000:00:00
2004-01-07410,400165.30170.00162.00162.0000:00:00
2004-01-08655,600162.10167.99162.10167.0000:00:00
2004-01-09649,600170.01176.00170.01174.5000:00:00
2004-01-12799,300176.90183.99176.90180.5000:00:00
2004-01-13292,200183.00186.00178.05182.0000:00:00
2004-01-14509,800181.00182.00173.50177.5000:00:00
2004-01-15358,100178.70182.00174.00179.0000:00:00
2004-01-16583,900179.00179.00169.02174.5000:00:00
2004-01-19327,500174.00179.70172.10173.1000:00:00
2004-01-20249,200170.00170.00163.00166.5000:00:00
2004-01-21467,600166.00171.00163.80169.0000:00:00
2004-01-22205,400163.95167.90163.95164.0000:00:00
2004-01-231,039,300164.50164.50156.00157.6500:00:00
2004-01-26989,400158.00159.99152.42153.7400:00:00
2004-01-27837,800155.50157.50152.80157.0000:00:00
2004-01-28721,400157.49159.50154.91155.9900:00:00
2004-01-291,323,100154.50154.50140.01143.0000:00:00
2004-01-301,006,800142.90142.90131.60135.0000:00:00
2004-02-021,045,200136.00146.00128.01143.0000:00:00
2004-02-03664,900147.99148.50141.50145.0000:00:00
2004-02-04798,500145.50147.00142.49142.9000:00:00
2004-02-05637,300142.90149.70142.60144.0000:00:00
2004-02-06496,100140.00150.00140.00150.0000:00:00
2004-02-09364,200150.00155.00148.00153.0000:00:00
2004-02-10191,000153.00154.00147.00147.0000:00:00
2004-02-11569,500147.48156.00147.00154.5000:00:00
2004-02-12359,200154.50155.99150.10150.1000:00:00
2004-02-13577,200150.03150.03142.00144.0000:00:00
2004-02-1611,700143.00143.50138.00141.4000:00:00
2004-02-17712,800144.00144.00137.00138.5100:00:00
2004-02-18697,300140.40140.99135.50136.5000:00:00
2004-02-19589,900136.00136.00129.10129.8000:00:00
2004-02-20457,600125.10136.20125.00133.5000:00:00
2004-02-230133.50133.50133.50133.5000:00:00
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