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
83.29+1.18 (+1.44%)
As of 05:07PM BRT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.0083.2983.29-
26 Mar 202480.8882.6680.4782.1182.113,456,900
25 Mar 202480.3081.0379.3480.9680.962,923,000
22 Mar 202481.0082.9979.4680.3080.305,533,800
21 Mar 202478.5179.1978.1078.7478.743,387,600
20 Mar 202477.3778.5477.0778.4578.452,405,300
19 Mar 202476.2077.7876.2077.3877.382,792,600
18 Mar 202476.4976.6675.7876.0176.014,375,300
15 Mar 202476.5977.0376.0276.5076.502,395,700
14 Mar 202476.9677.2075.9376.4976.492,941,800
13 Mar 202476.7377.6376.4776.8276.822,774,000
12 Mar 202478.4578.4876.8877.0777.073,045,900
11 Mar 202479.7480.1478.0878.1078.103,462,600
08 Mar 202479.4980.4278.9780.1880.183,175,500
07 Mar 202479.6279.6978.7279.6979.692,004,700
06 Mar 202479.5880.1379.1679.7679.762,325,100
05 Mar 202479.9779.9778.5979.1979.193,169,400
04 Mar 202479.8080.1478.6779.5879.582,872,900
01 Mar 202479.1780.0978.6479.6779.672,129,100
29 Feb 202479.4579.5478.3279.1679.162,698,600
28 Feb 202479.4079.9578.4379.5579.552,563,500
27 Feb 202480.5980.8578.7779.6479.643,861,000
26 Feb 202480.2381.1480.0680.2680.261,920,100
23 Feb 202480.7881.0279.6680.1980.191,624,100
22 Feb 202479.8681.5979.8580.7880.782,783,100
21 Feb 202481.4781.5978.6779.6979.693,708,200
20 Feb 202481.7582.4380.9681.4481.442,287,800
19 Feb 202481.8082.1681.1081.8881.881,102,200
16 Feb 202480.6781.9379.8281.4481.442,302,200
15 Feb 202480.0083.7079.3680.6980.6913,496,000
14 Feb 202478.6779.0977.8578.9978.992,139,200
09 Feb 202478.9080.3378.3479.7979.791,501,600
08 Feb 202480.5880.7378.7278.9778.972,319,900
07 Feb 202480.1981.6279.8580.3780.372,380,300
06 Feb 202479.8880.5379.1980.3180.311,479,700
05 Feb 202478.7479.3877.7979.2579.251,679,900
02 Feb 202478.4079.2177.7878.7478.742,821,400
01 Feb 202479.0179.2177.4278.8578.852,663,700
31 Jan 202478.4080.2578.3178.8678.863,693,300
30 Jan 202477.7878.3077.5878.1778.173,498,900
29 Jan 202477.0477.8976.6677.5977.591,927,800
26 Jan 202477.0377.6976.5277.0477.041,669,500
25 Jan 202476.6477.2876.0377.0977.092,444,900
24 Jan 202477.5078.2576.1476.4076.401,551,300
23 Jan 202476.2177.3275.8077.2677.264,305,600
22 Jan 202476.0076.6875.3876.1776.173,104,600
19 Jan 202475.9076.5475.0176.0076.004,700,700
18 Jan 202476.6977.0775.4475.7575.752,481,000
17 Jan 202476.1976.8775.8076.6376.633,041,200
16 Jan 202477.0077.4376.2076.2076.202,351,900
15 Jan 202477.0077.8076.9277.3077.301,345,800
12 Jan 202476.6077.5775.6377.0477.041,843,000
11 Jan 202474.5677.4274.0976.5976.596,432,800
10 Jan 202473.4074.8473.3574.7674.761,825,800
09 Jan 202472.7273.6872.2473.4573.451,191,300
08 Jan 202472.0573.2671.8673.2673.261,272,800
05 Jan 202472.4072.9572.0272.3572.351,336,400
04 Jan 202473.5073.5272.0272.6172.611,397,400
03 Jan 202473.5574.0773.2273.4773.471,300,000
02 Jan 202475.3575.3572.9873.6373.631,690,300
28 Dec 202374.8675.3774.4675.3775.371,581,200
27 Dec 202374.0175.1773.4974.8674.861,295,900
26 Dec 202375.3375.6073.8874.1574.151,805,800
22 Dec 202374.2375.6273.9474.8874.884,536,600
21 Dec 202373.4574.7872.8174.2474.243,248,100
20 Dec 202372.3073.7872.2272.6072.602,755,000
19 Dec 202372.4873.6071.9272.7872.782,903,300
18 Dec 202371.9872.5270.8672.2172.212,216,600
15 Dec 202371.2572.2870.7771.1771.172,980,800
14 Dec 202371.9272.6270.6071.3071.302,486,500
13 Dec 202369.4871.9169.4071.4571.454,360,100
12 Dec 202368.9569.6668.2069.2369.231,389,600
11 Dec 202367.6669.0467.1568.9568.952,452,000
08 Dec 202368.1568.2966.9967.6667.662,079,500
07 Dec 202368.9469.1867.2867.9467.946,076,400
06 Dec 202368.3968.9968.1668.9968.992,475,700
05 Dec 202368.5569.0067.7367.9867.982,189,900
04 Dec 202368.8868.9867.9767.9867.981,852,800
01 Dec 202367.9068.6666.9568.6668.662,729,400
30 Nov 202367.2968.1866.7467.5667.562,884,700
29 Nov 202367.7968.2666.5766.8366.832,868,000
28 Nov 202367.6968.6867.3967.6867.682,386,800
27 Nov 202368.8669.1067.5967.6967.693,007,900
24 Nov 202367.7868.4767.1768.3168.312,265,400
23 Nov 202365.9567.9165.7367.7467.742,759,900
22 Nov 202365.1566.3665.1566.0066.003,427,400
21 Nov 202364.4065.0064.0564.9964.991,176,600
20 Nov 202364.6664.6663.7564.4264.421,308,800
17 Nov 202365.1565.1964.2764.6664.661,640,900
16 Nov 202363.3865.1263.0264.7364.732,912,800
14 Nov 202361.8663.7261.7963.3463.343,477,100
13 Nov 202360.5562.1660.5561.9661.961,658,900
10 Nov 202361.6561.6560.5061.1361.132,152,900
09 Nov 202360.9261.5159.8661.1261.122,577,100
08 Nov 202360.9461.8160.1960.9360.931,836,100
07 Nov 202360.6061.4560.2261.1061.102,028,300
06 Nov 202361.1261.4959.9360.6060.601,946,100
03 Nov 202360.6161.1159.8960.8960.892,078,300
01 Nov 202358.5959.7458.4159.4159.413,575,700
31 Oct 202359.0059.0058.1058.3758.371,419,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...