Canada markets close in 18 minutes

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
80.39-0.43 (-0.53%)
As of 04:27PM BRT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202480.9681.3678.9380.3980.395,609,100
Apr 30, 202482.3082.7280.7880.8280.822,178,600
Apr 29, 202482.3082.8782.0182.3682.361,357,500
Apr 26, 202482.5082.7481.8182.3082.302,997,300
Apr 26, 20241.4404 Dividend
Apr 25, 202482.4483.0082.0082.5781.133,285,400
Apr 24, 202483.0783.3881.9782.4481.002,323,000
Apr 23, 202482.5084.5081.8483.1081.652,215,900
Apr 22, 202483.9984.9082.7982.7981.353,960,700
Apr 19, 202482.7184.4982.1084.4983.026,802,500
Apr 18, 202484.3084.4981.5882.7781.338,114,800
Apr 17, 202480.2281.9379.9381.4480.023,325,600
Apr 16, 202480.0080.5179.4580.0378.632,551,500
Apr 15, 202480.8280.8679.9480.6579.242,361,500
Apr 12, 202482.3182.3180.3680.8579.442,491,700
Apr 11, 202483.6883.7882.2582.3780.931,647,200
Apr 10, 202484.9085.1683.6183.8082.342,979,200
Apr 09, 202484.5085.4084.2684.9683.482,500,200
Apr 08, 202484.4685.2083.9084.5083.032,145,500
Apr 05, 202483.8884.4383.3784.1682.691,681,200
Apr 04, 202483.5085.6183.5084.3582.884,951,500
Apr 03, 202482.1383.6781.3183.4882.023,070,800
Apr 02, 202483.0083.7081.3982.0480.613,460,500
Apr 01, 202484.7084.7083.1083.9082.442,340,800
Mar 28, 202483.5485.6383.4584.7083.224,270,900
Mar 27, 202482.5283.5581.1183.2981.843,550,100
Mar 26, 202480.8882.6680.4782.1180.683,456,900
Mar 25, 202480.3081.0379.3480.9679.552,923,000
Mar 22, 202481.0082.9979.4680.3078.905,533,800
Mar 21, 202478.5179.1978.1078.7477.373,387,600
Mar 20, 202477.3778.5477.0778.4577.082,405,300
Mar 19, 202476.2077.7876.2077.3876.032,792,600
Mar 18, 202476.4976.6675.7876.0174.684,375,300
Mar 15, 202476.5977.0376.0276.5075.172,395,700
Mar 14, 202476.9677.2075.9376.4975.162,941,800
Mar 13, 202476.7377.6376.4776.8275.482,774,000
Mar 12, 202478.4578.4876.8877.0775.733,045,900
Mar 11, 202479.7480.1478.0878.1076.743,462,600
Mar 08, 202479.4980.4278.9780.1878.783,175,500
Mar 07, 202479.6279.6978.7279.6978.302,004,700
Mar 06, 202479.5880.1379.1679.7678.372,325,100
Mar 05, 202479.9779.9778.5979.1977.813,169,400
Mar 04, 202479.8080.1478.6779.5878.192,872,900
Mar 01, 202479.1780.0978.6479.6778.282,129,100
Feb 29, 202479.4579.5478.3279.1677.782,698,600
Feb 28, 202479.4079.9578.4379.5578.162,563,500
Feb 27, 202480.5980.8578.7779.6478.253,861,000
Feb 26, 202480.2381.1480.0680.2678.861,920,100
Feb 23, 202480.7881.0279.6680.1978.791,624,100
Feb 22, 202479.8681.5979.8580.7879.372,783,100
Feb 21, 202481.4781.5978.6779.6978.303,708,200
Feb 20, 202481.7582.4380.9681.4480.022,287,800
Feb 19, 202481.8082.1681.1081.8880.451,102,200
Feb 16, 202480.6781.9379.8281.4480.022,302,200
Feb 15, 202480.0083.7079.3680.6979.2813,496,000
Feb 14, 202478.6779.0977.8578.9977.612,139,200
Feb 09, 202478.9080.3378.3479.7978.401,501,600
Feb 08, 202480.5880.7378.7278.9777.592,319,900
Feb 07, 202480.1981.6279.8580.3778.972,380,300
Feb 06, 202479.8880.5379.1980.3178.911,479,700
Feb 05, 202478.7479.3877.7979.2577.871,679,900
Feb 02, 202478.4079.2177.7878.7477.372,821,400
Feb 01, 202479.0179.2177.4278.8577.472,663,700
Jan 31, 202478.4080.2578.3178.8677.483,693,300
Jan 30, 202477.7878.3077.5878.1776.813,498,900
Jan 29, 202477.0477.8976.6677.5976.241,927,800
Jan 26, 202477.0377.6976.5277.0475.701,669,500
Jan 25, 202476.6477.2876.0377.0975.752,444,900
Jan 24, 202477.5078.2576.1476.4075.071,551,300
Jan 23, 202476.2177.3275.8077.2675.914,305,600
Jan 22, 202476.0076.6875.3876.1774.843,104,600
Jan 19, 202475.9076.5475.0176.0074.674,700,700
Jan 18, 202476.6977.0775.4475.7574.432,481,000
Jan 17, 202476.1976.8775.8076.6375.293,041,200
Jan 16, 202477.0077.4376.2076.2074.872,351,900
Jan 15, 202477.0077.8076.9277.3075.951,345,800
Jan 12, 202476.6077.5775.6377.0475.701,843,000
Jan 11, 202474.5677.4274.0976.5975.256,432,800
Jan 10, 202473.4074.8473.3574.7673.461,825,800
Jan 09, 202472.7273.6872.2473.4572.171,191,300
Jan 08, 202472.0573.2671.8673.2671.981,272,800
Jan 05, 202472.4072.9572.0272.3571.091,336,400
Jan 04, 202473.5073.5272.0272.6171.341,397,400
Jan 03, 202473.5574.0773.2273.4772.191,300,000
Jan 02, 202475.3575.3572.9873.6372.351,690,300
Dec 28, 202374.8675.3774.4675.3774.061,581,200
Dec 27, 202374.0175.1773.4974.8673.551,295,900
Dec 26, 202375.3375.6073.8874.1572.861,805,800
Dec 22, 202374.2375.6273.9474.8873.574,536,600
Dec 21, 202373.4574.7872.8174.2472.943,248,100
Dec 20, 202372.3073.7872.2272.6071.332,755,000
Dec 19, 202372.4873.6071.9272.7871.512,903,300
Dec 18, 202371.9872.5270.8672.2170.952,216,600
Dec 15, 202371.2572.2870.7771.1769.932,980,800
Dec 14, 202371.9272.6270.6071.3070.062,486,500
Dec 13, 202369.4871.9169.4071.4570.204,360,100
Dec 12, 202368.9569.6668.2069.2368.021,389,600
Dec 11, 202367.6669.0467.1568.9567.752,452,000
Dec 08, 202368.1568.2966.9967.6666.482,079,500
Dec 07, 202368.9469.1867.2867.9466.756,076,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...