COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
8.920 USD  +0.020 (+0.22%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.550 6.550 6.450 6.450 1,300 -0.04(-0.62%)
Dec 30, 2002 6.440 6.490 6.390 6.490 20,700 +0.37(+6.05%)
Dec 27, 2002 6.100 6.120 6.100 6.120 1,400 +0.00(+0.00%)
Dec 26, 2002 6.120 6.120 6.120 6.120 900 +0.00(+0.00%)
Dec 24, 2002 6.120 6.120 6.120 6.120 100 +0.00(+0.00%)
Dec 23, 2002 6.100 6.200 6.100 6.120 13,600 -0.23(-3.62%)
Dec 20, 2002 6.500 6.750 6.350 6.350 16,100 +0.01(+0.16%)
Dec 19, 2002 5.980 6.500 5.980 6.340 52,300 +0.41(+6.91%)
Dec 18, 2002 5.660 5.930 5.660 5.930 106,300 +0.33(+5.89%)
Dec 17, 2002 5.460 5.740 5.460 5.600 113,200 +0.10(+1.82%)
Dec 16, 2002 5.410 5.500 5.410 5.500 6,600 +0.25(+4.76%)
Dec 13, 2002 5.300 5.350 5.250 5.250 107,700 -0.05(-0.94%)
Dec 12, 2002 5.090 5.500 5.060 5.300 60,400 +0.26(+5.16%)
Dec 11, 2002 5.100 5.100 4.990 5.040 445,300 -0.06(-1.18%)
Dec 10, 2002 5.240 5.290 5.100 5.100 3,800 -0.05(-0.97%)
Dec 09, 2002 5.100 5.150 5.000 5.150 5,200 -0.15(-2.83%)
Dec 06, 2002 5.300 5.300 5.300 5.300 12,200 +0.10(+1.92%)
Dec 05, 2002 5.500 5.500 5.150 5.200 32,100 -0.10(-1.89%)
Dec 04, 2002 5.400 5.450 5.300 5.300 4,500 -0.25(-4.50%)
Dec 03, 2002 5.710 5.850 5.550 5.550 2,100 -0.15(-2.63%)
Dec 02, 2002 5.650 5.760 5.650 5.700 15,800 +0.19(+3.45%)
Nov 29, 2002 5.510 5.510 5.510 5.510 100 +0.04(+0.73%)
Nov 27, 2002 5.480 5.730 5.470 5.470 5,800 +0.02(+0.37%)
Nov 26, 2002 5.350 5.450 5.200 5.450 10,600 -0.30(-5.22%)
Nov 25, 2002 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 22, 2002 5.850 5.850 5.750 5.750 300 -0.13(-2.21%)
Nov 21, 2002 5.900 5.900 5.880 5.880 1,100 -0.02(-0.34%)
Nov 20, 2002 6.010 6.010 5.900 5.900 300 -0.13(-2.16%)
Nov 19, 2002 6.000 6.030 5.980 6.030 19,900 +0.10(+1.69%)
Nov 18, 2002 5.980 5.980 5.900 5.930 1,700 +0.03(+0.51%)
Nov 15, 2002 5.900 5.900 5.900 5.900 300 +0.10(+1.72%)
Nov 14, 2002 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Nov 13, 2002 5.800 5.800 5.800 5.800 600 -0.20(-3.33%)
Nov 12, 2002 6.000 6.000 5.900 6.000 1,400 -0.10(-1.64%)
Nov 11, 2002 6.150 6.150 6.100 6.100 800 +0.00(+0.00%)
Nov 08, 2002 6.050 6.100 6.050 6.100 16,100 +0.25(+4.27%)
Nov 07, 2002 5.800 5.850 5.760 5.850 600 +0.00(+0.00%)
Nov 06, 2002 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 05, 2002 6.110 6.120 5.850 5.850 16,300 -0.30(-4.88%)
Nov 04, 2002 6.190 6.190 5.900 6.150 28,000 +0.06(+0.99%)
Nov 01, 2002 5.750 6.100 5.750 6.090 35,700 +0.49(+8.75%)
Oct 31, 2002 5.990 6.110 5.600 5.600 34,600 -0.04(-0.71%)
Oct 30, 2002 5.550 5.750 5.540 5.640 35,500 +0.43(+8.25%)
Oct 29, 2002 5.300 5.310 5.210 5.210 1,200 -0.09(-1.70%)
Oct 28, 2002 5.700 5.700 5.300 5.300 8,800 -0.40(-7.02%)
Oct 25, 2002 5.400 5.700 5.390 5.700 42,600 +0.40(+7.55%)
Oct 24, 2002 5.300 5.300 5.150 5.300 15,500 +0.20(+3.92%)
Oct 23, 2002 5.100 5.100 5.100 5.100 100 +0.10(+2.00%)
Oct 22, 2002 4.940 5.000 4.940 5.000 11,100 +0.00(+0.00%)
Oct 21, 2002 5.000 5.010 4.960 5.000 14,900 +0.06(+1.21%)
Oct 18, 2002 4.940 4.940 4.940 4.940 40,000 +0.09(+1.86%)
Oct 17, 2002 4.760 4.850 4.760 4.850 1,700 +0.20(+4.30%)
Oct 16, 2002 5.000 5.000 4.490 4.650 4,700 -0.30(-6.06%)
Oct 15, 2002 4.860 4.950 4.860 4.950 700 +0.05(+1.02%)
Oct 14, 2002 5.300 5.300 4.900 4.900 27,100 -0.49(-9.09%)
Oct 11, 2002 5.280 5.440 5.250 5.390 2,000 +0.19(+3.65%)
Oct 10, 2002 5.150 5.400 5.150 5.200 3,600 +0.05(+0.97%)
Oct 09, 2002 5.050 5.170 5.000 5.150 6,700 -0.25(-4.63%)
Oct 08, 2002 5.490 5.500 5.250 5.400 1,800,000 -0.12(-2.17%)
Oct 07, 2002 5.550 5.550 5.520 5.520 1,100 -0.38(-6.44%)
Oct 04, 2002 5.750 5.900 5.730 5.900 7,700 +0.49(+9.06%)
Oct 03, 2002 5.200 5.410 5.100 5.410 31,700 +0.12(+2.27%)
Oct 02, 2002 5.600 5.600 5.280 5.290 74,000 -0.28(-5.03%)
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