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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 22, 201941.0543.9740.2742.5042.508,427,200
May 21, 201941.3042.0539.7840.8440.846,490,700
May 20, 201940.6540.9139.5340.7640.763,654,600
May 17, 201939.8540.4037.8440.1440.146,178,200
May 16, 201941.8041.8039.8539.8539.854,676,200
May 15, 201942.2243.0841.8842.2242.223,633,700
May 14, 201942.5743.4342.1743.2143.215,310,700
May 13, 201944.0044.8342.4642.6042.604,346,100
May 10, 201947.3847.7544.8545.8045.803,077,400
May 09, 201947.6648.8646.7947.8047.802,903,200
May 08, 201948.5048.6247.1948.2048.203,566,600
May 07, 201946.3448.1044.7648.1048.104,474,800
May 06, 201946.4947.2146.2446.4446.441,978,600
May 03, 201946.4046.8446.1046.7046.702,569,000
May 02, 201946.5046.9246.0546.3446.342,904,800
Apr 30, 201946.7547.0845.9047.0047.001,714,800
Apr 30, 20191.159 Dividend
Apr 29, 201946.5048.2446.5047.5746.413,283,600
Apr 26, 201944.3146.7444.2146.3945.264,514,100
Apr 25, 201942.8045.0042.7644.3043.224,413,200
Apr 24, 201942.0342.7941.1442.6441.603,649,500
Apr 23, 201942.0042.4441.0742.0040.985,342,800
Apr 22, 201941.0941.9740.4141.6040.591,857,700
Apr 18, 201940.7941.3440.2841.3440.331,397,800
Apr 17, 201941.6041.6039.8340.8039.812,725,800
Apr 16, 201940.8541.9940.8141.0540.053,320,400
Apr 15, 201939.0639.7938.9039.6238.651,936,800
Apr 12, 201939.8039.9338.4338.8537.902,604,900
Apr 11, 201940.1940.6039.6540.0039.031,424,500
Apr 10, 201940.0140.6939.3240.0039.032,571,800
Apr 09, 201940.2140.3939.6039.9739.002,741,000
Apr 08, 201940.4240.8840.2040.6439.652,030,400
Apr 05, 201941.0041.4240.1940.4239.443,564,900
Apr 04, 201940.7241.5840.5841.2840.272,267,000
Apr 03, 201941.2041.3940.3340.8139.822,932,700
Apr 02, 201941.0041.3139.7740.4139.434,552,900
Apr 01, 201943.0043.4541.2042.1641.134,827,600
Mar 29, 201942.0042.4041.1642.0040.989,373,100
Mar 28, 201940.0041.5039.4041.0040.002,862,200
Mar 27, 201941.3841.3839.5540.0039.033,378,800
Mar 26, 201940.4041.7340.3841.5440.532,086,700
Mar 25, 201939.7541.0039.7540.5039.511,458,200
Mar 22, 201940.5641.9439.6040.1239.144,934,200
Mar 21, 201942.7743.4440.6541.9540.932,769,000
Mar 20, 201943.1943.7842.5942.9841.931,218,400
Mar 19, 201944.0644.0643.3643.6542.59966,000
Mar 18, 201943.8744.3842.9944.0142.941,757,400
Mar 15, 201943.3044.7243.3043.7542.683,160,100
Mar 14, 201943.0443.6742.3343.6742.612,046,400
Mar 13, 201942.6243.2742.2043.0241.971,792,200
Mar 12, 201941.5043.3840.8342.6941.654,409,200
Mar 11, 201938.9541.4938.8540.9039.902,339,100
Mar 08, 201938.6639.6338.0739.2138.251,172,000
Mar 07, 201939.0339.2537.8838.6037.662,857,600
Mar 06, 201939.9639.9638.8039.1538.201,261,500
Mar 01, 201939.2839.4038.6439.4038.441,489,700
Feb 28, 201940.2040.2538.8639.3538.391,796,400
Feb 27, 201939.9040.7039.6040.2839.301,614,600
Feb 26, 201939.8940.2638.4540.1739.193,971,100
Feb 25, 201941.0141.1339.2639.8938.921,511,200
Feb 22, 201939.9940.6139.4040.6139.622,013,500
Feb 21, 201939.0439.8138.8239.7538.783,232,800
Feb 20, 201939.1539.6038.3838.6837.743,552,600
Feb 19, 201939.6439.7838.9738.9938.042,738,300
Feb 18, 201939.8940.0039.0639.2338.27889,800
Feb 15, 201940.4640.6739.2839.6438.673,339,500
Feb 14, 201938.3240.3637.7040.3639.383,813,900
Feb 13, 201938.4738.4737.2938.3237.393,569,800
Feb 12, 201938.7039.2435.2738.1537.2212,751,400
Feb 11, 201941.8942.0737.9638.2537.328,082,400
Feb 08, 201939.4042.4539.1842.1941.166,285,000
Feb 07, 201941.1141.4238.5139.7738.806,075,400
Feb 06, 201942.3042.7241.1141.1140.112,363,900
Feb 05, 201942.5043.2341.9143.0642.013,560,800
Feb 04, 201944.2344.3243.1743.6142.552,226,200
Feb 01, 201943.3744.4643.1544.2343.151,505,200
Jan 31, 201943.5343.8042.7843.3742.312,283,100
Jan 30, 201944.4044.4042.6143.0141.963,553,700
Jan 29, 201944.5046.3443.9044.4043.325,808,600
Jan 28, 201942.5444.0942.5443.7942.722,908,700
Jan 24, 201942.6043.5742.0943.1842.133,838,700
Jan 23, 201943.0143.6441.6942.1541.123,334,300
Jan 22, 201941.5041.5040.8841.3740.361,837,500
Jan 21, 201940.3141.6140.1741.5140.501,071,100
Jan 18, 201941.3641.6240.2940.6739.682,514,900
Jan 17, 201940.7541.2939.7841.1840.182,960,100
Jan 16, 201941.2041.5940.4040.7739.782,700,500
Jan 15, 201941.6042.2040.7541.6040.593,670,800
Jan 14, 201939.8843.1339.8841.6040.597,866,500
Jan 11, 201937.7039.4937.1839.4938.535,545,800
Jan 10, 201937.5038.4536.9537.8336.912,690,800
Jan 09, 201936.8538.0936.8537.6036.682,110,200
Jan 08, 201937.0037.7136.8837.1436.242,750,500
Jan 07, 201937.9038.4036.2437.0036.102,667,300
Jan 04, 201937.5037.9936.3237.8636.943,419,100
Jan 03, 201934.9139.0834.9137.0236.127,655,800
Jan 02, 201931.9634.8531.2834.3733.535,995,800
Dec 28, 201831.1731.5430.6731.5030.731,812,000
Dec 27, 201830.8131.0030.2430.6929.94972,600
Dec 26, 201830.2230.7829.3930.7329.981,009,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...