COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
8.120 USD  +0.310 (+3.97%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 82.02 82.72 80.74 81.37 304,710 -2.39(-2.85%)
Nov 29, 2012 82.67 83.92 82.67 83.76 192,542 +0.50(+0.60%)
Nov 28, 2012 83.55 83.90 83.02 83.26 154,396 -0.28(-0.34%)
Nov 27, 2012 85.93 86.06 83.27 83.54 230,800 -2.14(-2.50%)
Nov 26, 2012 86.57 87.13 84.88 85.68 359,179 +1.09(+1.29%)
Nov 24, 2012 83.32 84.66 82.86 84.59 418,717 +0.00(+0.00%)
Nov 23, 2012 83.32 84.66 82.86 84.59 418,717 +6.43(+8.23%)
Nov 21, 2012 80.26 81.45 77.07 78.16 711,990 -4.04(-4.91%)
Nov 20, 2012 81.70 82.54 81.54 82.20 135,191 -0.11(-0.13%)
Nov 19, 2012 83.56 83.92 81.73 82.31 364,874 -0.29(-0.35%)
Nov 16, 2012 82.32 83.21 81.58 82.60 1,153,158 +3.85(+4.89%)
Nov 15, 2012 84.82 84.82 78.02 78.75 255,381 -1.58(-1.97%)
Nov 14, 2012 79.76 82.91 79.52 80.33 656,631 +0.84(+1.06%)
Nov 13, 2012 79.23 80.63 78.10 79.49 483,050 -0.47(-0.59%)
Nov 12, 2012 80.84 81.67 79.87 79.96 299,785 -2.09(-2.55%)
Nov 09, 2012 81.08 82.35 80.71 82.05 411,530 -0.13(-0.16%)
Nov 08, 2012 81.98 83.48 81.34 82.18 332,896 -1.08(-1.30%)
Nov 07, 2012 83.64 83.88 82.74 83.26 296,590 -1.26(-1.49%)
Nov 06, 2012 83.51 84.72 83.51 84.52 179,494 -0.18(-0.21%)
Nov 05, 2012 82.38 85.08 82.28 84.70 207,322 +2.36(+2.87%)
Nov 02, 2012 83.68 83.79 82.23 82.34 122,679 -1.23(-1.47%)
Nov 01, 2012 83.96 84.28 83.56 83.57 209,197 -0.44(-0.52%)
Oct 31, 2012 86.43 86.68 83.27 84.01 248,142 +0.56(+0.67%)
Oct 26, 2012 83.45 83.45 83.45 0 +0.35(+0.42%)
Oct 25, 2012 84.33 84.33 82.29 83.10 276,437 -0.68(-0.81%)
Oct 24, 2012 82.96 84.40 82.62 83.78 156,761 +0.94(+1.13%)
Oct 23, 2012 84.37 84.41 82.56 82.84 205,730 -1.56(-1.85%)
Oct 19, 2012 84.83 85.02 84.20 84.40 296,360 -0.43(-0.51%)
Oct 18, 2012 85.13 85.63 84.24 84.83 399,561 -1.68(-1.94%)
Oct 17, 2012 86.21 87.35 85.87 86.51 224,562 -0.09(-0.10%)
Oct 16, 2012 85.88 87.06 85.38 86.60 236,170 +0.81(+0.94%)
Oct 15, 2012 85.40 85.91 82.01 85.79 374,578 -0.23(-0.27%)
Oct 12, 2012 86.35 87.20 85.71 86.02 193,568 +1.43(+1.69%)
Oct 11, 2012 86.34 86.68 83.60 84.59 486,318 -1.39(-1.62%)
Oct 10, 2012 86.67 86.82 85.52 85.98 294,958 -0.86(-0.99%)
Oct 09, 2012 85.79 87.12 85.76 86.84 265,315 -0.70(-0.80%)
Oct 08, 2012 88.70 89.39 87.13 87.54 354,294 -0.81(-0.92%)
Oct 06, 2012 88.24 88.97 87.90 88.35 297,207 +0.00(+0.00%)
Oct 05, 2012 88.24 88.97 87.90 88.35 297,207 +0.34(+0.39%)
Oct 04, 2012 86.42 88.56 86.31 88.01 627,560 +2.09(+2.43%)
Oct 03, 2012 84.35 85.93 83.69 85.92 543,023 +2.26(+2.70%)
Oct 02, 2012 83.33 83.82 82.43 83.66 413,628 +1.67(+2.04%)
Oct 01, 2012 82.60 82.81 81.23 81.99 592,929 +0.78(+0.96%)
Sep 28, 2012 79.63 81.30 78.91 81.21 762,924 +1.55(+1.95%)
Sep 27, 2012 78.00 79.80 77.37 79.66 731,474 +1.12(+1.43%)
Sep 26, 2012 77.79 78.75 77.28 78.54 432,494 +0.81(+1.04%)
Sep 25, 2012 79.54 80.31 77.46 77.73 459,884 -0.08(-0.10%)
Sep 24, 2012 76.21 78.13 75.82 77.81 397,470 +1.81(+2.38%)
Sep 21, 2012 76.36 76.51 75.84 76.00 321,811 -0.14(-0.18%)
Sep 20, 2012 76.52 76.52 75.53 76.14 331,300 +0.34(+0.45%)
Sep 19, 2012 77.71 78.54 75.67 75.80 660,378 -1.82(-2.34%)
Sep 18, 2012 75.98 78.74 75.39 77.62 700,339 +2.18(+2.89%)
Sep 17, 2012 78.00 78.49 74.39 75.44 719,754 -2.75(-3.52%)
Sep 14, 2012 80.17 81.15 78.09 78.19 613,215 -2.77(-3.42%)
Sep 13, 2012 78.16 81.75 77.54 80.96 666,354 +4.31(+5.62%)
Sep 12, 2012 80.17 80.46 75.74 76.65 1,321,813 -6.28(-7.57%)
Sep 11, 2012 86.50 86.50 82.50 82.93 612,895 -3.04(-3.54%)
Sep 10, 2012 86.93 87.17 85.97 85.97 252,125 -0.65(-0.75%)
Sep 07, 2012 87.68 89.99 86.48 86.62 185,264 -1.16(-1.32%)
Sep 06, 2012 87.21 88.18 86.91 87.78 172,012 +0.44(+0.50%)
Sep 05, 2012 86.13 87.59 86.09 87.34 226,301 +2.21(+2.60%)
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