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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03105,600213.00215.00210.00211.0000:00:00
2000-01-04101,300206.00206.00197.00198.5000:00:00
2000-01-05278,100196.00196.00190.02192.9700:00:00
2000-01-06124,500193.00194.00189.00192.0000:00:00
2000-01-0784,400195.00195.00194.00194.7000:00:00
2000-01-10255,700198.00207.00198.00207.0000:00:00
2000-01-1182,300202.00206.00200.50206.0000:00:00
2000-01-12112,400206.00206.00200.00201.5000:00:00
2000-01-13144,800206.00206.00199.00200.0000:00:00
2000-01-1475,500200.00204.99200.00204.0000:00:00
2000-01-1794,400206.00207.00203.00207.0000:00:00
2000-01-1875,300205.50205.50204.00205.0000:00:00
2000-01-1941,600205.00205.00200.50202.0000:00:00
2000-01-20115,300202.00204.00200.00204.0000:00:00
2000-01-21135,200206.00207.10205.00205.0000:00:00
2000-01-24193,000205.00206.00201.00201.0000:00:00
2000-01-250201.00201.00201.00201.0000:00:00
2000-01-26140,100203.00207.99202.50207.9900:00:00
2000-01-2755,500208.00208.00200.50201.0000:00:00
2000-01-2867,900201.00201.00196.02198.0000:00:00
2000-01-3139,300198.00200.00192.00200.0000:00:00
2000-02-01119,000200.00200.00194.00195.0000:00:00
2000-02-0260,300198.05200.01198.00200.0000:00:00
2000-02-0361,900204.00207.00200.00201.0000:00:00
2000-02-0466,500202.99203.80202.50202.9900:00:00
2000-02-0780,800203.00203.00199.99201.0000:00:00
2000-02-08119,600201.70206.00200.00201.7000:00:00
2000-02-0932,900199.98199.98195.00195.0000:00:00
2000-02-1094,500194.01194.01189.00191.0000:00:00
2000-02-1164,900192.00192.00188.50189.0000:00:00
2000-02-1494,600188.50189.00185.00185.0000:00:00
2000-02-1598,700186.00186.00178.00182.0000:00:00
2000-02-1660,500182.00187.00179.00184.0000:00:00
2000-02-1783,200184.80185.50175.05178.1000:00:00
2000-02-18168,300180.00181.00175.90175.9000:00:00
2000-02-21143,500177.00177.00175.10176.0000:00:00
2000-02-2271,500178.50178.50174.00176.0000:00:00
2000-02-2372,200176.00176.00174.00174.0200:00:00
2000-02-2466,100178.50178.50175.00175.7000:00:00
2000-02-2544,000178.80179.50177.00179.0000:00:00
2000-02-2824,400176.00177.00173.00177.0000:00:00
2000-02-2940,200177.00177.00175.00175.5000:00:00
2000-03-0125,200175.00175.00173.50174.0000:00:00
2000-03-02105,200174.00175.00169.00170.0000:00:00
2000-03-0390,600175.00176.50173.50176.5000:00:00
2000-03-060176.50176.50176.50176.5000:00:00
2000-03-070176.50176.50176.50176.5000:00:00
2000-03-0854,400176.00180.00176.00180.0000:00:00
2000-03-0942,000180.00182.00175.00177.9900:00:00
2000-03-1039,500178.00178.00176.00176.0000:00:00
2000-03-130176.00176.00176.00176.0000:00:00
2000-03-1413,200170.00170.00168.20168.2000:00:00
2000-03-1521,100167.00167.00163.00163.0000:00:00
2000-03-16173,000166.50166.50160.10160.9900:00:00
2000-03-1738,800162.52162.52159.00160.0000:00:00
2000-03-2063,500160.00160.00156.00158.0000:00:00
2000-03-21175,700158.00158.00151.50155.0000:00:00
2000-03-22174,800155.00161.00154.00157.0000:00:00
2000-03-23399,700158.00165.00155.50164.0000:00:00
2000-03-24351,500166.00169.00165.00166.0000:00:00
2000-03-27106,900169.00170.00165.50167.0000:00:00
2000-03-28212,700166.00166.50164.10164.5000:00:00
2000-03-29590,000169.98169.98155.00161.9700:00:00
2000-03-30455,600163.00169.00163.00167.9900:00:00
2000-03-31365,600168.99177.50168.99176.5000:00:00
2000-04-03154,000175.00177.47170.00170.5000:00:00
2000-04-04252,000173.00176.00163.00168.9900:00:00
2000-04-05224,200165.00175.00165.00170.9800:00:00
2000-04-0681,800172.00173.99170.01172.0000:00:00
2000-04-0775,600171.90175.79171.90175.7900:00:00
2000-04-1058,000176.50176.50167.02169.9900:00:00
2000-04-11109,200165.00173.00165.00168.5600:00:00
2000-04-12233,500169.20177.01169.20172.0000:00:00
2000-04-1379,400172.31172.31162.00162.0000:00:00
2000-04-14220,700161.90164.00156.50159.0000:00:00
2000-04-17101,200155.00158.00146.99153.9000:00:00
2000-04-18123,400155.50161.00155.50159.0000:00:00
2000-04-19118,700158.60158.60150.01153.4900:00:00
2000-04-20102,300156.00159.99152.50158.0000:00:00
2000-04-210158.00158.00158.00158.0000:00:00
2000-04-2440,500158.00158.01151.00152.9900:00:00
2000-04-25122,000155.01159.50155.00158.5500:00:00
2000-04-26266,400160.00167.99160.00166.0800:00:00
2000-04-27158,200165.00169.98160.00169.5000:00:00
2000-04-28378,000170.00173.00164.00170.5000:00:00
2000-05-010170.50170.50170.50170.5000:00:00
2000-05-02144,100170.00170.00165.00165.9900:00:00
2000-05-03158,400165.00165.00157.00157.0000:00:00
2000-05-04106,200157.00157.60155.00155.0000:00:00
2000-05-0584,900152.00158.00152.00156.0000:00:00
2000-05-08118,700155.00155.00149.00150.0000:00:00
2000-05-0980,000151.40151.49145.00145.1000:00:00
2000-05-10126,800145.90146.00139.06141.0000:00:00
2000-05-11176,400144.00149.00142.00142.0000:00:00
2000-05-1289,600142.60143.01138.00139.9900:00:00
2000-05-1517,600140.50148.00140.25148.0000:00:00
2000-05-16203,500149.00156.50143.00148.5000:00:00
2000-05-17126,300148.00149.10146.00146.0000:00:00
2000-05-1894,400149.00149.00140.02142.9500:00:00
2000-05-1954,200142.00142.00135.11141.5000:00:00
2000-05-2295,900138.00138.00133.10134.0000:00:00
2000-05-2379,900134.80136.50130.15130.1500:00:00
2000-05-24124,800132.80134.00130.00131.8900:00:00
2000-05-25397,300132.00132.00125.00128.5000:00:00
2000-05-26172,100130.00130.00127.00128.5000:00:00
2000-05-2941,300130.99130.99127.00129.9000:00:00
2000-05-30249,600130.00136.10129.00136.1000:00:00
2000-05-31151,500136.20138.00133.00133.0100:00:00
2000-06-01100,300135.00138.00134.00137.0000:00:00
2000-06-02330,000139.50142.30139.00142.2000:00:00
2000-06-05178,700142.19143.80138.00139.0000:00:00
2000-06-060139.00139.00139.00139.0000:00:00
2000-06-07114,400137.00138.00135.90137.0000:00:00
2000-06-08280,400138.00139.80138.00139.5000:00:00
2000-06-0986,700142.00142.00139.99140.0000:00:00
2000-06-1273,300140.00140.00138.00138.5000:00:00
2000-06-13119,300137.00138.00135.49136.0200:00:00
2000-06-14104,300136.05139.00135.00135.6000:00:00
2000-06-1577,700135.80136.00133.00133.0000:00:00
2000-06-16158,300132.51133.00129.30129.3000:00:00
2000-06-19324,800130.98137.30130.89136.9900:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources