|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 105,600 | 213.00 | 215.00 | 210.00 | 211.00 | 00:00:00 | | 2000-01-04 | 101,300 | 206.00 | 206.00 | 197.00 | 198.50 | 00:00:00 | | 2000-01-05 | 278,100 | 196.00 | 196.00 | 190.02 | 192.97 | 00:00:00 | | 2000-01-06 | 124,500 | 193.00 | 194.00 | 189.00 | 192.00 | 00:00:00 | | 2000-01-07 | 84,400 | 195.00 | 195.00 | 194.00 | 194.70 | 00:00:00 | | 2000-01-10 | 255,700 | 198.00 | 207.00 | 198.00 | 207.00 | 00:00:00 | | 2000-01-11 | 82,300 | 202.00 | 206.00 | 200.50 | 206.00 | 00:00:00 | | 2000-01-12 | 112,400 | 206.00 | 206.00 | 200.00 | 201.50 | 00:00:00 | | 2000-01-13 | 144,800 | 206.00 | 206.00 | 199.00 | 200.00 | 00:00:00 | | 2000-01-14 | 75,500 | 200.00 | 204.99 | 200.00 | 204.00 | 00:00:00 | | 2000-01-17 | 94,400 | 206.00 | 207.00 | 203.00 | 207.00 | 00:00:00 | | 2000-01-18 | 75,300 | 205.50 | 205.50 | 204.00 | 205.00 | 00:00:00 | | 2000-01-19 | 41,600 | 205.00 | 205.00 | 200.50 | 202.00 | 00:00:00 | | 2000-01-20 | 115,300 | 202.00 | 204.00 | 200.00 | 204.00 | 00:00:00 | | 2000-01-21 | 135,200 | 206.00 | 207.10 | 205.00 | 205.00 | 00:00:00 | | 2000-01-24 | 193,000 | 205.00 | 206.00 | 201.00 | 201.00 | 00:00:00 | | 2000-01-25 | 0 | 201.00 | 201.00 | 201.00 | 201.00 | 00:00:00 | | 2000-01-26 | 140,100 | 203.00 | 207.99 | 202.50 | 207.99 | 00:00:00 | | 2000-01-27 | 55,500 | 208.00 | 208.00 | 200.50 | 201.00 | 00:00:00 | | 2000-01-28 | 67,900 | 201.00 | 201.00 | 196.02 | 198.00 | 00:00:00 | | 2000-01-31 | 39,300 | 198.00 | 200.00 | 192.00 | 200.00 | 00:00:00 | | 2000-02-01 | 119,000 | 200.00 | 200.00 | 194.00 | 195.00 | 00:00:00 | | 2000-02-02 | 60,300 | 198.05 | 200.01 | 198.00 | 200.00 | 00:00:00 | | 2000-02-03 | 61,900 | 204.00 | 207.00 | 200.00 | 201.00 | 00:00:00 | | 2000-02-04 | 66,500 | 202.99 | 203.80 | 202.50 | 202.99 | 00:00:00 | | 2000-02-07 | 80,800 | 203.00 | 203.00 | 199.99 | 201.00 | 00:00:00 | | 2000-02-08 | 119,600 | 201.70 | 206.00 | 200.00 | 201.70 | 00:00:00 | | 2000-02-09 | 32,900 | 199.98 | 199.98 | 195.00 | 195.00 | 00:00:00 | | 2000-02-10 | 94,500 | 194.01 | 194.01 | 189.00 | 191.00 | 00:00:00 | | 2000-02-11 | 64,900 | 192.00 | 192.00 | 188.50 | 189.00 | 00:00:00 | | 2000-02-14 | 94,600 | 188.50 | 189.00 | 185.00 | 185.00 | 00:00:00 | | 2000-02-15 | 98,700 | 186.00 | 186.00 | 178.00 | 182.00 | 00:00:00 | | 2000-02-16 | 60,500 | 182.00 | 187.00 | 179.00 | 184.00 | 00:00:00 | | 2000-02-17 | 83,200 | 184.80 | 185.50 | 175.05 | 178.10 | 00:00:00 | | 2000-02-18 | 168,300 | 180.00 | 181.00 | 175.90 | 175.90 | 00:00:00 | | 2000-02-21 | 143,500 | 177.00 | 177.00 | 175.10 | 176.00 | 00:00:00 | | 2000-02-22 | 71,500 | 178.50 | 178.50 | 174.00 | 176.00 | 00:00:00 | | 2000-02-23 | 72,200 | 176.00 | 176.00 | 174.00 | 174.02 | 00:00:00 | | 2000-02-24 | 66,100 | 178.50 | 178.50 | 175.00 | 175.70 | 00:00:00 | | 2000-02-25 | 44,000 | 178.80 | 179.50 | 177.00 | 179.00 | 00:00:00 | | 2000-02-28 | 24,400 | 176.00 | 177.00 | 173.00 | 177.00 | 00:00:00 | | 2000-02-29 | 40,200 | 177.00 | 177.00 | 175.00 | 175.50 | 00:00:00 | | 2000-03-01 | 25,200 | 175.00 | 175.00 | 173.50 | 174.00 | 00:00:00 | | 2000-03-02 | 105,200 | 174.00 | 175.00 | 169.00 | 170.00 | 00:00:00 | | 2000-03-03 | 90,600 | 175.00 | 176.50 | 173.50 | 176.50 | 00:00:00 | | 2000-03-06 | 0 | 176.50 | 176.50 | 176.50 | 176.50 | 00:00:00 | | 2000-03-07 | 0 | 176.50 | 176.50 | 176.50 | 176.50 | 00:00:00 | | 2000-03-08 | 54,400 | 176.00 | 180.00 | 176.00 | 180.00 | 00:00:00 | | 2000-03-09 | 42,000 | 180.00 | 182.00 | 175.00 | 177.99 | 00:00:00 | | 2000-03-10 | 39,500 | 178.00 | 178.00 | 176.00 | 176.00 | 00:00:00 | | 2000-03-13 | 0 | 176.00 | 176.00 | 176.00 | 176.00 | 00:00:00 | | 2000-03-14 | 13,200 | 170.00 | 170.00 | 168.20 | 168.20 | 00:00:00 | | 2000-03-15 | 21,100 | 167.00 | 167.00 | 163.00 | 163.00 | 00:00:00 | | 2000-03-16 | 173,000 | 166.50 | 166.50 | 160.10 | 160.99 | 00:00:00 | | 2000-03-17 | 38,800 | 162.52 | 162.52 | 159.00 | 160.00 | 00:00:00 | | 2000-03-20 | 63,500 | 160.00 | 160.00 | 156.00 | 158.00 | 00:00:00 | | 2000-03-21 | 175,700 | 158.00 | 158.00 | 151.50 | 155.00 | 00:00:00 | | 2000-03-22 | 174,800 | 155.00 | 161.00 | 154.00 | 157.00 | 00:00:00 | | 2000-03-23 | 399,700 | 158.00 | 165.00 | 155.50 | 164.00 | 00:00:00 | | 2000-03-24 | 351,500 | 166.00 | 169.00 | 165.00 | 166.00 | 00:00:00 | | 2000-03-27 | 106,900 | 169.00 | 170.00 | 165.50 | 167.00 | 00:00:00 | | 2000-03-28 | 212,700 | 166.00 | 166.50 | 164.10 | 164.50 | 00:00:00 | | 2000-03-29 | 590,000 | 169.98 | 169.98 | 155.00 | 161.97 | 00:00:00 | | 2000-03-30 | 455,600 | 163.00 | 169.00 | 163.00 | 167.99 | 00:00:00 | | 2000-03-31 | 365,600 | 168.99 | 177.50 | 168.99 | 176.50 | 00:00:00 | | 2000-04-03 | 154,000 | 175.00 | 177.47 | 170.00 | 170.50 | 00:00:00 | | 2000-04-04 | 252,000 | 173.00 | 176.00 | 163.00 | 168.99 | 00:00:00 | | 2000-04-05 | 224,200 | 165.00 | 175.00 | 165.00 | 170.98 | 00:00:00 | | 2000-04-06 | 81,800 | 172.00 | 173.99 | 170.01 | 172.00 | 00:00:00 | | 2000-04-07 | 75,600 | 171.90 | 175.79 | 171.90 | 175.79 | 00:00:00 | | 2000-04-10 | 58,000 | 176.50 | 176.50 | 167.02 | 169.99 | 00:00:00 | | 2000-04-11 | 109,200 | 165.00 | 173.00 | 165.00 | 168.56 | 00:00:00 | | 2000-04-12 | 233,500 | 169.20 | 177.01 | 169.20 | 172.00 | 00:00:00 | | 2000-04-13 | 79,400 | 172.31 | 172.31 | 162.00 | 162.00 | 00:00:00 | | 2000-04-14 | 220,700 | 161.90 | 164.00 | 156.50 | 159.00 | 00:00:00 | | 2000-04-17 | 101,200 | 155.00 | 158.00 | 146.99 | 153.90 | 00:00:00 | | 2000-04-18 | 123,400 | 155.50 | 161.00 | 155.50 | 159.00 | 00:00:00 | | 2000-04-19 | 118,700 | 158.60 | 158.60 | 150.01 | 153.49 | 00:00:00 | | 2000-04-20 | 102,300 | 156.00 | 159.99 | 152.50 | 158.00 | 00:00:00 | | 2000-04-21 | 0 | 158.00 | 158.00 | 158.00 | 158.00 | 00:00:00 | | 2000-04-24 | 40,500 | 158.00 | 158.01 | 151.00 | 152.99 | 00:00:00 | | 2000-04-25 | 122,000 | 155.01 | 159.50 | 155.00 | 158.55 | 00:00:00 | | 2000-04-26 | 266,400 | 160.00 | 167.99 | 160.00 | 166.08 | 00:00:00 | | 2000-04-27 | 158,200 | 165.00 | 169.98 | 160.00 | 169.50 | 00:00:00 | | 2000-04-28 | 378,000 | 170.00 | 173.00 | 164.00 | 170.50 | 00:00:00 | | 2000-05-01 | 0 | 170.50 | 170.50 | 170.50 | 170.50 | 00:00:00 | | 2000-05-02 | 144,100 | 170.00 | 170.00 | 165.00 | 165.99 | 00:00:00 | | 2000-05-03 | 158,400 | 165.00 | 165.00 | 157.00 | 157.00 | 00:00:00 | | 2000-05-04 | 106,200 | 157.00 | 157.60 | 155.00 | 155.00 | 00:00:00 | | 2000-05-05 | 84,900 | 152.00 | 158.00 | 152.00 | 156.00 | 00:00:00 | | 2000-05-08 | 118,700 | 155.00 | 155.00 | 149.00 | 150.00 | 00:00:00 | | 2000-05-09 | 80,000 | 151.40 | 151.49 | 145.00 | 145.10 | 00:00:00 | | 2000-05-10 | 126,800 | 145.90 | 146.00 | 139.06 | 141.00 | 00:00:00 | | 2000-05-11 | 176,400 | 144.00 | 149.00 | 142.00 | 142.00 | 00:00:00 | | 2000-05-12 | 89,600 | 142.60 | 143.01 | 138.00 | 139.99 | 00:00:00 | | 2000-05-15 | 17,600 | 140.50 | 148.00 | 140.25 | 148.00 | 00:00:00 | | 2000-05-16 | 203,500 | 149.00 | 156.50 | 143.00 | 148.50 | 00:00:00 | | 2000-05-17 | 126,300 | 148.00 | 149.10 | 146.00 | 146.00 | 00:00:00 | | 2000-05-18 | 94,400 | 149.00 | 149.00 | 140.02 | 142.95 | 00:00:00 | | 2000-05-19 | 54,200 | 142.00 | 142.00 | 135.11 | 141.50 | 00:00:00 | | 2000-05-22 | 95,900 | 138.00 | 138.00 | 133.10 | 134.00 | 00:00:00 | | 2000-05-23 | 79,900 | 134.80 | 136.50 | 130.15 | 130.15 | 00:00:00 | | 2000-05-24 | 124,800 | 132.80 | 134.00 | 130.00 | 131.89 | 00:00:00 | | 2000-05-25 | 397,300 | 132.00 | 132.00 | 125.00 | 128.50 | 00:00:00 | | 2000-05-26 | 172,100 | 130.00 | 130.00 | 127.00 | 128.50 | 00:00:00 | | 2000-05-29 | 41,300 | 130.99 | 130.99 | 127.00 | 129.90 | 00:00:00 | | 2000-05-30 | 249,600 | 130.00 | 136.10 | 129.00 | 136.10 | 00:00:00 | | 2000-05-31 | 151,500 | 136.20 | 138.00 | 133.00 | 133.01 | 00:00:00 | | 2000-06-01 | 100,300 | 135.00 | 138.00 | 134.00 | 137.00 | 00:00:00 | | 2000-06-02 | 330,000 | 139.50 | 142.30 | 139.00 | 142.20 | 00:00:00 | | 2000-06-05 | 178,700 | 142.19 | 143.80 | 138.00 | 139.00 | 00:00:00 | | 2000-06-06 | 0 | 139.00 | 139.00 | 139.00 | 139.00 | 00:00:00 | | 2000-06-07 | 114,400 | 137.00 | 138.00 | 135.90 | 137.00 | 00:00:00 | | 2000-06-08 | 280,400 | 138.00 | 139.80 | 138.00 | 139.50 | 00:00:00 | | 2000-06-09 | 86,700 | 142.00 | 142.00 | 139.99 | 140.00 | 00:00:00 | | 2000-06-12 | 73,300 | 140.00 | 140.00 | 138.00 | 138.50 | 00:00:00 | | 2000-06-13 | 119,300 | 137.00 | 138.00 | 135.49 | 136.02 | 00:00:00 | | 2000-06-14 | 104,300 | 136.05 | 139.00 | 135.00 | 135.60 | 00:00:00 | | 2000-06-15 | 77,700 | 135.80 | 136.00 | 133.00 | 133.00 | 00:00:00 | | 2000-06-16 | 158,300 | 132.51 | 133.00 | 129.30 | 129.30 | 00:00:00 | | 2000-06-19 | 324,800 | 130.98 | 137.30 | 130.89 | 136.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
