Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
86.43+1.53 (+1.80%)
As of 10:30AM BRT. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202484.8886.6984.7086.4386.431,951,800
19 July 202480.8085.1080.5984.9084.9047,002,900
18 July 202482.6583.8081.7782.0282.026,437,800
17 July 202481.0084.1181.0083.2083.206,146,200
16 July 202481.2282.0080.6081.5581.557,329,200
15 July 202483.3083.5081.6781.6781.673,190,600
12 July 202484.0584.5583.0283.1583.156,100,100
11 July 202485.5086.0083.8384.3384.334,775,100
10 July 202484.3685.7083.7385.1085.105,056,400
09 July 202483.2885.0083.2884.2784.275,803,300
08 July 202482.4584.0082.2183.1183.113,859,100
05 July 202481.8782.3281.1082.0882.086,118,900
04 July 202481.0883.1581.0881.7081.706,091,800
03 July 202478.2081.0977.9880.6580.653,802,200
02 July 202478.1279.2077.4277.8577.856,189,400
01 July 202474.0179.1073.7378.1578.1510,928,600
28 June 202473.0075.4672.3674.9774.978,851,000
27 June 202473.8076.9572.7074.1174.1113,483,700
26 June 202477.0077.9876.1876.2576.254,889,800
25 June 202477.9679.0977.3077.6177.614,315,900
24 June 202475.7277.9375.5577.9377.935,568,000
21 June 202473.6475.5573.0274.8574.857,516,800
20 June 202472.3173.5271.5472.0672.063,570,400
19 June 202472.1172.1270.0872.1272.124,204,400
18 June 202474.0774.0771.6272.1172.114,508,100
17 June 202474.8275.1574.2374.3274.321,908,100
14 June 202474.0075.3473.5375.0075.004,229,200
13 June 202473.5674.8472.8574.4774.473,442,700
12 June 202476.0476.1073.0373.1673.165,070,400
11 June 202475.5975.9075.0475.6075.604,259,700
10 June 202473.9175.2073.8175.1075.101,672,700
07 June 202476.8476.9473.9174.2574.256,423,000
06 June 202477.1179.3377.1177.3277.325,303,900
05 June 202474.6479.1874.2278.0178.018,535,300
04 June 202473.6075.4173.2374.6774.676,664,800
03 June 202474.4074.7773.3273.5573.554,074,600
31 May 202474.3474.5073.1773.8673.869,330,900
29 May 202474.7075.2074.0274.6974.693,344,600
28 May 202475.1975.5274.0674.6374.634,239,300
27 May 202475.6475.7374.7875.0775.071,556,900
24 May 202475.5376.3875.0775.6175.612,142,700
23 May 202474.7075.4674.0875.3675.362,649,900
22 May 202476.5676.6174.6874.9574.954,080,500
21 May 202477.9678.1076.2976.9876.983,037,000
20 May 202477.6178.6177.4577.8177.813,009,500
17 May 202479.4479.5978.5178.5678.562,848,100
16 May 202479.3280.6579.1279.7479.742,800,300
15 May 202478.8279.2778.4979.2279.222,558,500
14 May 202478.7579.3278.4979.0179.011,594,000
13 May 202478.6479.2878.0778.4778.471,916,300
10 May 202479.2679.3477.9378.4178.415,041,900
09 May 202479.6179.7477.9279.2479.242,998,900
08 May 202481.1781.1779.6080.1780.172,262,900
07 May 202480.2580.9379.8580.1480.143,224,800
06 May 202480.2781.2479.7579.7579.752,788,700
03 May 202481.5081.9980.3280.8080.803,697,700
02 May 202480.9681.3978.9380.2980.296,850,800
30 Apr 202482.3082.7280.7880.8280.822,178,600
29 Apr 202482.3082.8782.0182.3682.361,357,500
26 Apr 202482.5082.7481.8182.3082.302,997,300
26 Apr 20241.4404 Dividend
25 Apr 202482.4483.0082.0082.5781.133,285,400
24 Apr 202483.0783.3881.9782.4481.002,323,000
23 Apr 202482.5084.5081.8483.1081.652,215,900
22 Apr 202483.9984.9082.7982.7981.353,960,700
19 Apr 202482.7184.4982.1084.4983.026,802,500
18 Apr 202484.3084.4981.5882.7781.338,114,800
17 Apr 202480.2281.9379.9381.4480.023,325,600
16 Apr 202480.0080.5179.4580.0378.632,551,500
15 Apr 202480.8280.8679.9480.6579.242,361,500
12 Apr 202482.3182.3180.3680.8579.442,491,700
11 Apr 202483.6883.7882.2582.3780.931,647,200
10 Apr 202484.9085.1683.6183.8082.342,979,200
09 Apr 202484.5085.4084.2684.9683.482,500,200
08 Apr 202484.4685.2083.9084.5083.032,145,500
05 Apr 202483.8884.4383.3784.1682.691,681,200
04 Apr 202483.5085.6183.5084.3582.884,951,500
03 Apr 202482.1383.6781.3183.4882.023,070,800
02 Apr 202483.0083.7081.3982.0480.613,460,500
01 Apr 202484.7084.7083.1083.9082.442,340,800
28 Mar 202483.5485.6383.4584.7083.224,270,900
27 Mar 202482.5283.5581.1183.2981.843,550,100
26 Mar 202480.8882.6680.4782.1180.683,456,900
25 Mar 202480.3081.0379.3480.9679.552,923,000
22 Mar 202481.0082.9979.4680.3078.905,533,800
21 Mar 202478.5179.1978.1078.7477.373,387,600
20 Mar 202477.3778.5477.0778.4577.082,405,300
19 Mar 202476.2077.7876.2077.3876.032,792,600
18 Mar 202476.4976.6675.7876.0174.684,375,300
15 Mar 202476.5977.0376.0276.5075.172,395,700
14 Mar 202476.9677.2075.9376.4975.162,941,800
13 Mar 202476.7377.6376.4776.8275.482,774,000
12 Mar 202478.4578.4876.8877.0775.733,045,900
11 Mar 202479.7480.1478.0878.1076.743,462,600
08 Mar 202479.4980.4278.9780.1878.783,175,500
07 Mar 202479.6279.6978.7279.6978.302,004,700
06 Mar 202479.5880.1379.1679.7678.372,325,100
05 Mar 202479.9779.9778.5979.1977.813,169,400
04 Mar 202479.8080.1478.6779.5878.192,872,900
01 Mar 202479.1780.0978.6479.6778.282,129,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...