|
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 | 2003-09-08 | 404,900 | 133.00 | 133.99 | 128.00 | 129.50 | 00:00:00 | 2003-09-09 | 696,800 | 130.00 | 130.50 | 128.02 | 129.40 | 00:00:00 | 2003-09-10 | 566,000 | 128.20 | 134.94 | 128.20 | 133.50 | 00:00:00 | 2003-09-11 | 690,600 | 135.00 | 138.92 | 135.00 | 137.00 | 00:00:00 | 2003-09-12 | 374,600 | 136.88 | 138.00 | 135.50 | 136.03 | 00:00:00 | 2003-09-15 | 125,700 | 137.01 | 138.40 | 133.31 | 133.31 | 00:00:00 | 2003-09-16 | 312,400 | 135.00 | 136.99 | 134.00 | 136.00 | 00:00:00 | 2003-09-17 | 487,000 | 136.80 | 136.80 | 134.11 | 135.00 | 00:00:00 | 2003-09-18 | 581,300 | 135.00 | 135.51 | 130.52 | 132.00 | 00:00:00 | 2003-09-19 | 346,000 | 134.00 | 134.00 | 129.50 | 129.50 | 00:00:00 | 2003-09-22 | 474,200 | 128.85 | 129.90 | 127.10 | 128.21 | 00:00:00 | 2003-09-23 | 401,200 | 127.00 | 129.95 | 126.01 | 127.70 | 00:00:00 | 2003-09-24 | 977,100 | 129.29 | 129.40 | 125.00 | 127.00 | 00:00:00 | 2003-09-25 | 967,500 | 128.80 | 128.80 | 125.00 | 126.10 | 00:00:00 | 2003-09-26 | 209,800 | 126.00 | 127.00 | 125.63 | 126.50 | 00:00:00 | 2003-09-29 | 286,000 | 126.00 | 127.30 | 126.00 | 126.50 | 00:00:00 | 2003-09-30 | 606,000 | 126.52 | 127.00 | 124.90 | 125.93 | 00:00:00 | 2003-10-01 | 812,500 | 126.40 | 128.50 | 125.00 | 126.12 | 00:00:00 | 2003-10-02 | 806,400 | 127.00 | 128.00 | 125.21 | 128.00 | 00:00:00 | 2003-10-03 | 768,900 | 129.00 | 129.50 | 127.50 | 128.00 | 00:00:00 | 2003-10-06 | 755,200 | 128.00 | 133.00 | 127.74 | 131.50 | 00:00:00 | 2003-10-07 | 766,600 | 131.88 | 132.00 | 130.00 | 130.60 | 00:00:00 | 2003-10-08 | 1,030,900 | 130.52 | 131.20 | 129.11 | 131.00 | 00:00:00 | 2003-10-09 | 814,000 | 130.60 | 133.99 | 130.50 | 130.80 | 00:00:00 | 2003-10-10 | 530,400 | 133.00 | 133.99 | 129.00 | 133.00 | 00:00:00 | 2003-10-13 | 383,200 | 133.01 | 138.70 | 133.00 | 137.80 | 00:00:00 | 2003-10-14 | 756,100 | 138.70 | 139.35 | 137.70 | 138.00 | 00:00:00 | 2003-10-15 | 399,600 | 138.00 | 138.01 | 134.01 | 134.65 | 00:00:00 | 2003-10-16 | 551,900 | 134.00 | 134.00 | 128.60 | 128.80 | 00:00:00 | 2003-10-17 | 118,200 | 128.67 | 130.00 | 127.52 | 128.50 | 00:00:00 | 2003-10-20 | 340,000 | 128.50 | 129.00 | 127.72 | 128.01 | 00:00:00 | 2003-10-21 | 362,000 | 130.00 | 133.20 | 129.50 | 133.00 | 00:00:00 | 2003-10-22 | 661,400 | 131.51 | 137.00 | 131.51 | 134.40 | 00:00:00 | 2003-10-23 | 156,000 | 133.00 | 134.00 | 129.90 | 129.90 | 00:00:00 | 2003-10-24 | 312,800 | 128.89 | 130.26 | 127.50 | 128.55 | 00:00:00 | 2003-10-27 | 516,300 | 127.90 | 128.50 | 125.10 | 125.39 | 00:00:00 | 2003-10-28 | 333,100 | 125.41 | 128.99 | 125.40 | 127.00 | 00:00:00 | 2003-10-29 | 222,600 | 129.50 | 129.90 | 125.70 | 126.00 | 00:00:00 | 2003-10-30 | 268,000 | 127.00 | 130.00 | 126.50 | 127.00 | 00:00:00 | 2003-10-31 | 158,500 | 128.50 | 128.70 | 127.49 | 128.09 | 00:00:00 | 2003-11-03 | 412,000 | 128.87 | 133.30 | 128.50 | 133.19 | 00:00:00 | 2003-11-04 | 411,600 | 133.00 | 135.60 | 131.80 | 132.00 | 00:00:00 | 2003-11-05 | 237,900 | 132.00 | 132.00 | 129.63 | 130.03 | 00:00:00 | 2003-11-06 | 382,800 | 131.93 | 134.99 | 129.50 | 131.61 | 00:00:00 | 2003-11-07 | 489,100 | 133.00 | 134.00 | 131.02 | 131.67 | 00:00:00 | 2003-11-10 | 123,300 | 131.50 | 133.00 | 131.00 | 131.00 | 00:00:00 | 2003-11-11 | 386,900 | 128.00 | 132.48 | 127.50 | 130.00 | 00:00:00 | 2003-11-12 | 359,600 | 128.03 | 132.97 | 128.03 | 132.00 | 00:00:00 | 2003-11-13 | 300,100 | 132.85 | 133.33 | 129.00 | 131.02 | 00:00:00 | 2003-11-14 | 122,700 | 129.02 | 132.80 | 129.02 | 132.10 | 00:00:00 | 2003-11-17 | 141,900 | 131.00 | 132.10 | 131.00 | 131.51 | 00:00:00 | 2003-11-18 | 138,800 | 132.00 | 132.80 | 131.00 | 132.61 | 00:00:00 | 2003-11-19 | 183,700 | 131.04 | 134.00 | 130.00 | 132.81 | 00:00:00 | 2003-11-20 | 605,800 | 129.53 | 135.02 | 129.53 | 134.88 | 00:00:00 | 2003-11-21 | 334,200 | 134.80 | 134.88 | 132.66 | 133.11 | 00:00:00 | 2003-11-24 | 375,600 | 133.20 | 136.90 | 133.20 | 136.90 | 00:00:00 | 2003-11-25 | 217,800 | 136.00 | 138.00 | 136.00 | 137.70 | 00:00:00 | 2003-11-26 | 969,100 | 138.00 | 145.10 | 138.00 | 142.03 | 00:00:00 | 2003-11-27 | 163,200 | 141.58 | 143.90 | 141.30 | 143.90 | 00:00:00 | 2003-11-28 | 362,000 | 143.96 | 147.00 | 142.00 | 146.20 | 00:00:00 | 2003-12-01 | 309,800 | 147.00 | 152.00 | 147.00 | 149.50 | 00:00:00 | 2003-12-02 | 282,700 | 146.83 | 151.20 | 146.83 | 150.60 | 00:00:00 | 2003-12-03 | 143,300 | 150.00 | 151.00 | 148.02 | 151.00 | 00:00:00 | 2003-12-04 | 419,800 | 150.02 | 150.02 | 146.50 | 147.35 | 00:00:00 | 2003-12-05 | 369,300 | 147.80 | 152.55 | 146.00 | 150.50 | 00:00:00 | 2003-12-08 | 451,400 | 148.24 | 151.50 | 148.00 | 150.51 | 00:00:00 | 2003-12-09 | 336,800 | 151.00 | 155.90 | 151.00 | 155.60 | 00:00:00 | 2003-12-10 | 353,600 | 155.02 | 160.00 | 155.02 | 158.99 | 00:00:00 | 2003-12-11 | 284,700 | 158.50 | 167.50 | 158.00 | 167.50 | 00:00:00 | 2003-12-12 | 94,400 | 166.00 | 166.00 | 160.03 | 163.01 | 00:00:00 | 2003-12-15 | 166,400 | 163.00 | 169.00 | 160.20 | 165.40 | 00:00:00 | 2003-12-16 | 196,500 | 159.16 | 162.87 | 155.01 | 162.87 | 00:00:00 | 2003-12-17 | 372,300 | 163.90 | 168.00 | 162.00 | 168.00 | 00:00:00 | 2003-12-18 | 300,200 | 168.00 | 169.50 | 167.00 | 167.01 | 00:00:00 | 2003-12-19 | 101,900 | 164.00 | 168.00 | 163.00 | 163.01 | 00:00:00 | 2003-12-22 | 402,200 | 163.40 | 167.00 | 158.00 | 160.50 | 00:00:00 | 2003-12-23 | 419,700 | 161.00 | 163.00 | 153.65 | 156.00 | 00:00:00 | 2003-12-24 | 0 | 156.00 | 156.00 | 156.00 | 156.00 | 00:00:00 | 2003-12-25 | 0 | 156.00 | 156.00 | 156.00 | 156.00 | 00:00:00 | 2003-12-26 | 102,200 | 160.00 | 160.00 | 155.40 | 156.11 | 00:00:00 | 2003-12-29 | 94,000 | 156.00 | 161.79 | 156.00 | 160.50 | 00:00:00 | 2003-12-30 | 199,000 | 164.99 | 164.99 | 161.50 | 163.20 | 00:00:00 | 2003-12-31 | 0 | 163.20 | 163.20 | 163.20 | 163.20 | 00:00:00 | 2004-01-01 | 0 | 163.20 | 163.20 | 163.20 | 163.20 | 00:00:00 | 2004-01-02 | 80,700 | 163.50 | 165.00 | 162.81 | 164.00 | 00:00:00 | 2004-01-05 | 425,800 | 164.00 | 172.40 | 164.00 | 169.00 | 00:00:00 | 2004-01-06 | 346,800 | 169.80 | 173.90 | 164.00 | 165.30 | 00:00:00 | 2004-01-07 | 410,400 | 165.30 | 170.00 | 162.00 | 162.00 | 00:00:00 | 2004-01-08 | 655,600 | 162.10 | 167.99 | 162.10 | 167.00 | 00:00:00 | 2004-01-09 | 649,600 | 170.01 | 176.00 | 170.01 | 174.50 | 00:00:00 | 2004-01-12 | 799,300 | 176.90 | 183.99 | 176.90 | 180.50 | 00:00:00 | 2004-01-13 | 292,200 | 183.00 | 186.00 | 178.05 | 182.00 | 00:00:00 | 2004-01-14 | 509,800 | 181.00 | 182.00 | 173.50 | 177.50 | 00:00:00 | 2004-01-15 | 358,100 | 178.70 | 182.00 | 174.00 | 179.00 | 00:00:00 | 2004-01-16 | 583,900 | 179.00 | 179.00 | 169.02 | 174.50 | 00:00:00 | 2004-01-19 | 327,500 | 174.00 | 179.70 | 172.10 | 173.10 | 00:00:00 | 2004-01-20 | 249,200 | 170.00 | 170.00 | 163.00 | 166.50 | 00:00:00 | 2004-01-21 | 467,600 | 166.00 | 171.00 | 163.80 | 169.00 | 00:00:00 | 2004-01-22 | 205,400 | 163.95 | 167.90 | 163.95 | 164.00 | 00:00:00 | 2004-01-23 | 1,039,300 | 164.50 | 164.50 | 156.00 | 157.65 | 00:00:00 | 2004-01-26 | 989,400 | 158.00 | 159.99 | 152.42 | 153.74 | 00:00:00 | 2004-01-27 | 837,800 | 155.50 | 157.50 | 152.80 | 157.00 | 00:00:00 | 2004-01-28 | 721,400 | 157.49 | 159.50 | 154.91 | 155.99 | 00:00:00 | 2004-01-29 | 1,323,100 | 154.50 | 154.50 | 140.01 | 143.00 | 00:00:00 | 2004-01-30 | 1,006,800 | 142.90 | 142.90 | 131.60 | 135.00 | 00:00:00 | 2004-02-02 | 1,045,200 | 136.00 | 146.00 | 128.01 | 143.00 | 00:00:00 | 2004-02-03 | 664,900 | 147.99 | 148.50 | 141.50 | 145.00 | 00:00:00 | 2004-02-04 | 798,500 | 145.50 | 147.00 | 142.49 | 142.90 | 00:00:00 | 2004-02-05 | 637,300 | 142.90 | 149.70 | 142.60 | 144.00 | 00:00:00 | 2004-02-06 | 496,100 | 140.00 | 150.00 | 140.00 | 150.00 | 00:00:00 | 2004-02-09 | 364,200 | 150.00 | 155.00 | 148.00 | 153.00 | 00:00:00 | 2004-02-10 | 191,000 | 153.00 | 154.00 | 147.00 | 147.00 | 00:00:00 | 2004-02-11 | 569,500 | 147.48 | 156.00 | 147.00 | 154.50 | 00:00:00 | 2004-02-12 | 359,200 | 154.50 | 155.99 | 150.10 | 150.10 | 00:00:00 | 2004-02-13 | 577,200 | 150.03 | 150.03 | 142.00 | 144.00 | 00:00:00 | 2004-02-16 | 11,700 | 143.00 | 143.50 | 138.00 | 141.40 | 00:00:00 | 2004-02-17 | 712,800 | 144.00 | 144.00 | 137.00 | 138.51 | 00:00:00 | 2004-02-18 | 697,300 | 140.40 | 140.99 | 135.50 | 136.50 | 00:00:00 | 2004-02-19 | 589,900 | 136.00 | 136.00 | 129.10 | 129.80 | 00:00:00 | 2004-02-20 | 457,600 | 125.10 | 136.20 | 125.00 | 133.50 | 00:00:00 | 2004-02-23 | 0 | 133.50 | 133.50 | 133.50 | 133.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|