SBSP3

SABESP ON Historical Data

Company Name Stock Ticker Symbol Market Type
Companhia de Saneamento Basico do Estado de Sao Paulo. SBSP3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.46 -0.85% 53.60 17:45:01
Open Price Low Price High Price Close Price Prev Close
54.48 53.20 54.61 53.70 54.06
more quote information »

SBSP3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week55.2655.4751.9553.443,220,880-1.66-3.0%
1 Month56.3556.5651.9554.433,046,730-2.75-4.88%
3 Months60.6761.6951.9556.324,030,715-7.07-11.65%
6 Months43.6761.6942.9553.754,510,1309.9322.74%
1 Year36.7561.6935.0549.843,858,04016.8545.85%
3 Years61.4966.7728.3746.163,661,548-7.89-12.83%
5 Years36.2066.7721.9644.793,171,67417.4048.07%

SBSP3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 53.60 -0.46 -0.85% 54.48 54.61 53.20 2,335,400
Jan 26 2023 54.06 -0.48 -0.88% 54.70 54.96 53.71 1,808,000
Jan 25 2023 54.54 1.24 2.33% 53.37 54.54 53.23 2,918,300
Jan 24 2023 53.30 0.91 1.74% 52.70 53.46 52.42 1,940,600
Jan 23 2023 52.39 -1.21 -2.26% 53.56 53.90 51.95 4,645,500
Jan 20 2023 53.60 -1.74 -3.14% 55.26 55.47 52.90 4,792,000
Jan 19 2023 55.34 0.15 0.27% 54.74 55.78 54.71 1,925,400
Jan 18 2023 55.19 -0.16 -0.29% 55.68 55.98 54.88 4,605,400
Jan 17 2023 55.35 0.50 0.91% 54.99 55.65 54.64 5,809,000
Jan 16 2023 54.85 0.15 0.27% 55.09 55.15 53.84 1,685,900
Jan 13 2023 54.70 -0.47 -0.85% 54.60 55.29 54.33 1,969,500
Jan 12 2023 55.17 -0.66 -1.18% 55.77 56.55 54.77 4,737,100
Jan 11 2023 55.83 0.64 1.16% 55.12 55.98 54.64 3,744,800
Jan 10 2023 55.19 0.16 0.29% 54.20 55.42 54.20 1,907,800
Jan 09 2023 55.03 0.10 0.18% 54.78 55.78 54.04 2,255,000
Jan 06 2023 54.93 0.25 0.46% 54.69 55.37 54.36 1,667,100
Jan 05 2023 54.68 1.33 2.49% 53.67 55.09 53.16 3,490,600
Jan 04 2023 53.35 0.41 0.77% 53.31 54.00 52.50 1,982,500
Jan 03 2023 52.94 -0.51 -0.95% 54.51 55.18 52.53 3,804,800
Jan 02 2023 53.45 -3.71 -6.49% 56.35 56.56 52.83 2,990,300
Dec 29 2022 57.16 -0.18 -0.31% 57.75 58.09 56.43 3,206,800
Dec 28 2022 57.34 0.86 1.52% 56.89 57.77 56.01 2,559,900
See More Historical Prices »
Your Recent History
BOV
SBSP3
SABESP ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 07:09:34