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 (%)
Nov 29, 2013 10.58 10.65 10.50 10.65 1,003,047 +0.12(+1.14%)
Nov 27, 2013 10.49 10.61 10.37 10.53 1,451,912 -0.05(-0.47%)
Nov 26, 2013 10.46 10.59 10.38 10.58 1,808,712 -0.28(-2.58%)
Nov 25, 2013 10.81 10.93 10.77 10.86 1,487,696 +0.01(+0.09%)
Nov 22, 2013 10.78 10.93 10.66 10.85 1,538,128 +0.14(+1.31%)
Nov 21, 2013 10.85 10.87 10.69 10.71 1,770,617 -0.38(-3.43%)
Nov 20, 2013 11.11 11.30 11.03 11.09 816,836 -0.07(-0.63%)
Nov 19, 2013 11.46 11.50 11.13 11.16 2,464,363 -0.14(-1.24%)
Nov 18, 2013 11.29 11.42 11.24 11.30 1,517,036 +0.05(+0.44%)
Nov 15, 2013 10.81 11.28 10.78 11.25 1,368,044 +0.33(+3.02%)
Nov 14, 2013 10.59 10.95 10.55 10.92 1,500,633 +0.58(+5.61%)
Nov 12, 2013 10.24 10.41 10.23 10.34 1,538,872 -0.07(-0.67%)
Nov 11, 2013 10.33 10.43 10.18 10.41 810,058 +0.02(+0.19%)
Nov 08, 2013 10.11 10.40 10.04 10.39 2,449,888 -0.21(-1.98%)
Nov 07, 2013 10.87 10.88 10.45 10.60 2,118,644 -0.36(-3.28%)
Nov 06, 2013 10.74 11.00 10.72 10.96 2,392,261 +0.18(+1.67%)
Nov 05, 2013 10.87 11.03 10.69 10.78 3,177,755 -0.30(-2.71%)
Nov 04, 2013 10.75 11.10 10.72 11.08 2,995,904 +0.48(+4.53%)
Nov 01, 2013 10.62 10.73 10.39 10.60 1,993,462 -0.01(-0.09%)
Oct 31, 2013 10.66 10.77 10.53 10.61 1,955,287 -0.21(-1.94%)
Oct 30, 2013 11.06 11.12 10.70 10.82 1,502,758 -0.40(-3.57%)
Oct 29, 2013 11.06 11.22 10.98 11.22 2,607,429 +0.08(+0.72%)
Oct 28, 2013 10.93 11.23 10.93 11.14 1,118,271 +0.27(+2.48%)
Oct 25, 2013 10.98 10.99 10.79 10.87 1,411,978 -0.20(-1.81%)
Oct 24, 2013 11.11 11.13 10.89 11.07 1,374,555 -0.16(-1.42%)
Oct 23, 2013 11.15 11.26 11.07 11.23 1,843,323 +0.02(+0.18%)
Oct 22, 2013 10.96 11.25 10.96 11.21 1,954,394 +0.25(+2.28%)
Oct 21, 2013 11.08 11.14 10.81 10.96 1,503,267 +0.00(+0.00%)
Oct 18, 2013 10.99 11.03 10.90 10.96 1,712,753 +0.14(+1.29%)
Oct 17, 2013 10.81 10.85 10.70 10.82 1,004,516 +0.03(+0.28%)
Oct 16, 2013 10.67 10.98 10.61 10.79 1,916,187 +0.25(+2.37%)
Oct 15, 2013 10.35 10.63 10.28 10.54 1,725,722 +0.14(+1.35%)
Oct 14, 2013 10.01 10.41 9.980 10.40 1,520,361 +0.29(+2.87%)
Oct 11, 2013 10.11 10.18 10.00 10.11 1,345,251 +0.00(+0.00%)
Oct 10, 2013 9.910 10.16 9.845 10.11 1,291,919 +0.35(+3.59%)
Oct 09, 2013 9.830 9.830 9.688 9.760 1,348,494 -0.01(-0.10%)
Oct 08, 2013 9.950 10.04 9.729 9.770 2,005,606 -0.23(-2.30%)
Oct 07, 2013 10.04 10.08 9.970 10.00 962,753 -0.10(-0.99%)
Oct 04, 2013 10.07 10.16 10.03 10.10 1,740,736 -0.01(-0.10%)
Oct 03, 2013 10.08 10.18 10.01 10.11 1,346,388 +0.11(+1.10%)
Oct 02, 2013 9.960 10.06 9.860 10.00 1,614,116 +0.12(+1.21%)
Oct 01, 2013 9.960 10.00 9.720 9.880 1,975,542 -0.08(-0.80%)
Sep 30, 2013 9.920 9.960 9.720 9.960 4,658,877 +0.02(+0.20%)
Sep 27, 2013 10.19 10.20 9.940 9.940 1,780,893 -0.25(-2.45%)
Sep 26, 2013 10.19 10.23 10.01 10.19 2,505,761 +0.12(+1.19%)
Sep 25, 2013 10.20 10.22 10.04 10.07 2,139,307 -0.17(-1.66%)
Sep 24, 2013 10.05 10.25 9.894 10.24 2,395,467 +0.12(+1.19%)
Sep 23, 2013 10.20 10.22 10.05 10.12 2,440,616 +0.00(+0.00%)
Sep 20, 2013 10.36 10.38 9.860 10.12 4,566,895 -0.18(-1.75%)
Sep 19, 2013 10.37 10.38 10.17 10.30 3,068,831 +0.00(+0.00%)
Sep 18, 2013 9.620 10.35 9.570 10.30 2,705,081 +0.71(+7.40%)
Sep 17, 2013 9.440 9.640 9.395 9.590 2,035,096 +0.24(+2.57%)
Sep 16, 2013 9.360 9.480 9.300 9.350 2,380,100 +0.07(+0.75%)
Sep 13, 2013 9.530 9.550 9.230 9.280 1,427,043 -0.24(-2.52%)
Sep 12, 2013 9.650 9.660 9.480 9.520 1,638,738 -0.13(-1.35%)
Sep 11, 2013 9.560 9.700 9.560 9.650 2,391,959 +0.05(+0.52%)
Sep 10, 2013 9.700 9.710 9.550 9.600 2,614,830 -0.13(-1.34%)
Sep 09, 2013 9.730 9.770 9.600 9.730 4,219,429 -0.07(-0.71%)
Sep 06, 2013 9.510 10.27 9.420 9.800 5,330,551 +0.37(+3.92%)
Sep 05, 2013 9.070 9.500 9.070 9.430 3,094,521 +0.97(+11.47%)
Sep 04, 2013 8.530 8.540 8.330 8.460 1,419,718 +0.08(+0.95%)
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