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
Jul 22, 201953.0953.1651.8752.7052.701,229,800
Jul 19, 201953.8053.8152.3853.0053.002,559,700
Jul 18, 201952.0954.0852.0753.9853.982,623,500
Jul 17, 201950.9151.6850.6051.6851.682,005,100
Jul 16, 201951.4251.9050.3350.9150.911,530,400
Jul 15, 201951.8752.0751.0451.4851.481,499,800
Jul 12, 201952.0052.3450.5551.8651.863,309,200
Jul 11, 201950.8052.7050.4651.8151.814,231,700
Jul 10, 201949.8150.5049.1249.5049.503,113,600
Jul 08, 201949.1649.5948.8049.2149.211,136,200
Jul 05, 201948.8949.1348.2148.9748.971,373,300
Jul 04, 201948.4849.3948.1249.3949.391,538,400
Jul 03, 201947.3548.1746.5448.1748.171,841,800
Jul 02, 201948.0048.5047.5347.6347.632,196,300
Jul 01, 201947.4548.5947.0048.1248.122,415,900
Jun 28, 201946.2947.3646.2647.2747.272,060,700
Jun 27, 201945.4946.2944.6246.2646.262,314,000
Jun 26, 201945.9046.4745.4545.8645.861,284,700
Jun 25, 201946.3846.9045.5946.2046.201,990,400
Jun 24, 201946.9847.2946.0446.5046.501,960,200
Jun 21, 201947.9047.9046.7546.7546.753,051,100
Jun 19, 201946.7547.8946.2447.8947.891,951,700
Jun 18, 201947.7947.7946.4046.9046.901,987,700
Jun 17, 201946.3947.7745.9047.2247.222,318,000
Jun 14, 201947.8747.9746.0646.6446.643,070,900
Jun 13, 201946.8048.3446.7047.8747.872,022,700
Jun 12, 201947.3547.8946.3146.6846.682,340,000
Jun 11, 201947.4047.7745.9647.1447.143,434,800
Jun 10, 201947.6547.9747.0847.4047.401,646,400
Jun 07, 201949.0049.3347.6447.6547.651,952,800
Jun 06, 201950.0050.7047.9548.6648.664,535,500
Jun 05, 201949.1849.3447.9048.8548.852,353,000
Jun 04, 201945.3548.8945.2748.8948.897,349,800
Jun 03, 201944.4244.7443.8244.0644.062,681,500
May 31, 201944.0044.5743.2844.2144.212,567,300
May 30, 201944.6045.0943.8644.2244.222,285,500
May 29, 201943.0145.2243.0044.4444.444,583,200
May 28, 201942.1044.3841.4142.6142.617,968,400
May 27, 201940.5043.0740.4242.0042.003,511,600
May 24, 201941.9041.9040.3340.3740.372,173,600
May 23, 201941.9043.0540.8841.3041.303,780,100
May 22, 201941.0543.9740.2742.5042.508,433,600
May 21, 201941.3042.0539.7840.9040.906,979,800
May 20, 201940.6541.0939.5341.0941.093,983,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...