COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
9.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 65.18 66.35 64.71 65.89 401,411 +0.96(+1.48%)
Jan 30, 2012 64.10 64.98 63.78 64.93 339,202 +0.52(+0.81%)
Jan 27, 2012 64.57 65.29 63.25 64.41 354,938 -0.16(-0.25%)
Jan 26, 2012 64.21 64.63 63.83 64.57 597,607 +0.22(+0.34%)
Jan 25, 2012 61.80 64.36 60.19 64.35 289,565 +2.34(+3.77%)
Jan 24, 2012 61.65 62.31 61.65 62.01 238,832 +0.07(+0.11%)
Jan 23, 2012 61.42 62.20 61.40 61.94 191,425 +0.58(+0.95%)
Jan 20, 2012 60.34 61.55 60.34 61.36 341,586 +0.58(+0.95%)
Jan 19, 2012 60.81 61.06 60.33 60.78 168,696 +0.58(+0.96%)
Jan 18, 2012 59.24 60.46 59.24 60.20 180,154 +1.18(+2.00%)
Jan 17, 2012 59.12 59.38 58.64 59.02 185,094 +0.14(+0.24%)
Jan 13, 2012 58.93 59.03 58.17 58.88 156,347 -0.55(-0.93%)
Jan 12, 2012 59.95 60.33 59.17 59.43 181,531 +0.13(+0.22%)
Jan 11, 2012 59.41 59.82 58.33 59.30 184,796 -0.13(-0.22%)
Jan 10, 2012 59.63 60.02 59.20 59.43 206,759 +0.61(+1.04%)
Jan 09, 2012 57.89 59.00 57.73 58.82 178,103 +1.39(+2.42%)
Jan 06, 2012 57.65 57.95 57.07 57.43 156,118 -0.47(-0.81%)
Jan 05, 2012 59.01 59.06 57.71 57.90 209,095 -1.44(-2.43%)
Jan 04, 2012 57.00 59.97 56.59 59.34 662,107 +3.69(+6.63%)
Dec 30, 2011 55.75 56.20 55.45 55.65 132,033 +0.20(+0.36%)
Dec 29, 2011 54.91 55.50 54.29 55.45 263,794 +1.02(+1.87%)
Dec 28, 2011 56.49 56.49 54.22 54.43 206,197 -1.98(-3.51%)
Dec 27, 2011 55.60 56.68 55.59 56.41 172,771 +0.93(+1.68%)
Dec 23, 2011 55.34 55.65 54.80 55.48 78,473 +1.39(+2.57%)
Dec 21, 2011 54.14 54.32 53.30 54.09 213,997 -0.39(-0.72%)
Dec 20, 2011 53.46 54.82 53.46 54.48 143,552 +1.92(+3.65%)
Dec 19, 2011 53.30 53.55 52.36 52.56 94,164 -0.92(-1.72%)
Dec 16, 2011 53.04 53.66 52.99 53.48 148,389 +0.89(+1.69%)
Dec 15, 2011 53.40 53.73 52.43 52.59 274,973 -0.19(-0.36%)
Dec 14, 2011 53.96 53.96 52.77 52.78 186,742 -0.47(-0.88%)
Dec 13, 2011 53.81 54.55 53.10 53.25 128,572 -0.51(-0.95%)
Dec 12, 2011 54.14 54.14 53.01 53.76 127,225 -0.84(-1.54%)
Dec 09, 2011 53.57 54.72 53.57 54.60 145,781 +1.28(+2.40%)
Dec 08, 2011 53.83 54.04 53.12 53.32 148,674 -0.96(-1.77%)
Dec 07, 2011 54.81 54.93 53.92 54.28 181,218 -0.97(-1.76%)
Dec 06, 2011 55.24 55.48 54.23 55.25 165,211 -0.31(-0.56%)
Dec 05, 2011 55.76 56.10 55.07 55.56 149,862 +0.63(+1.15%)
Dec 02, 2011 56.01 56.21 54.69 54.93 114,637 -0.61(-1.10%)
Dec 01, 2011 54.93 56.27 54.62 55.54 176,841 +0.32(+0.58%)
Nov 30, 2011 56.42 56.69 54.29 55.22 418,840 +2.44(+4.62%)
Nov 29, 2011 53.13 53.67 52.70 52.78 172,178 -0.32(-0.60%)
Nov 28, 2011 54.48 54.50 52.77 53.10 245,732 +1.16(+2.23%)
Nov 25, 2011 52.55 53.19 51.94 51.94 107,345 -0.67(-1.27%)
Nov 23, 2011 52.93 53.27 52.60 52.61 146,089 -1.34(-2.48%)
Nov 22, 2011 54.71 55.08 53.85 53.95 161,774 -0.68(-1.24%)
Nov 21, 2011 53.88 55.16 53.63 54.63 296,981 -0.21(-0.38%)
Nov 18, 2011 54.99 55.25 54.37 54.84 258,961 -0.02(-0.04%)
Nov 17, 2011 55.97 56.00 54.48 54.86 213,191 -1.14(-2.04%)
Nov 16, 2011 56.52 56.97 55.45 56.00 273,771 -0.21(-0.37%)
Nov 15, 2011 55.38 56.56 55.04 56.21 168,500 +0.48(+0.86%)
Nov 14, 2011 54.72 56.71 54.30 55.73 243,556 -0.93(-1.64%)
Nov 11, 2011 55.59 56.76 55.15 56.66 305,208 +1.69(+3.07%)
Nov 10, 2011 55.97 56.01 54.69 54.97 246,639 -0.45(-0.81%)
Nov 09, 2011 56.41 56.49 54.83 55.42 304,895 -0.68(-1.21%)
Nov 08, 2011 55.06 56.15 54.62 56.10 121,178 +1.26(+2.30%)
Nov 07, 2011 54.83 55.39 54.07 54.84 150,564 -0.24(-0.44%)
Nov 04, 2011 54.11 55.44 53.04 55.08 248,643 +0.03(+0.05%)
Nov 03, 2011 54.94 55.17 54.20 55.05 321,750 +1.18(+2.19%)
Nov 02, 2011 53.97 54.30 53.30 53.87 98,251 +0.78(+1.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here