COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
6.420 USD  +0.130 (+2.07%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 47.00 47.69 46.74 47.00 130,596 +0.00(+0.00%)
Dec 28, 2007 48.33 49.15 46.71 47.00 344,409 -1.26(-2.61%)
Dec 27, 2007 49.22 49.84 48.24 48.26 161,585 -0.85(-1.73%)
Dec 26, 2007 48.78 49.22 48.63 49.11 108,000 +0.01(+0.02%)
Dec 24, 2007 48.50 49.45 48.11 49.10 101,700 +1.32(+2.76%)
Dec 21, 2007 45.72 48.20 45.72 47.78 332,308 +2.72(+6.04%)
Dec 20, 2007 45.77 45.77 44.70 45.06 176,700 -1.25(-2.70%)
Dec 19, 2007 45.25 46.47 44.68 46.31 235,625 +1.00(+2.21%)
Dec 18, 2007 44.90 45.48 44.04 45.31 226,551 +1.31(+2.98%)
Dec 17, 2007 45.00 45.75 43.16 44.00 514,830 -2.55(-5.48%)
Dec 14, 2007 46.89 47.29 45.72 46.55 403,209 -1.67(-3.46%)
Dec 13, 2007 47.68 48.50 46.87 48.22 200,052 +0.28(+0.58%)
Dec 12, 2007 49.49 49.87 47.48 47.94 237,505 -0.17(-0.35%)
Dec 11, 2007 49.79 50.15 47.85 48.11 257,700 -1.62(-3.26%)
Dec 10, 2007 49.89 50.10 49.01 49.73 148,200 -0.50(-1.00%)
Dec 07, 2007 49.69 51.14 49.68 50.23 169,200 +0.51(+1.03%)
Dec 06, 2007 49.14 49.84 48.80 49.72 142,625 -0.01(-0.02%)
Dec 05, 2007 48.26 49.80 48.04 49.73 185,900 +2.32(+4.89%)
Dec 04, 2007 46.67 47.67 46.40 47.41 340,178 -1.64(-3.34%)
Dec 03, 2007 49.13 49.20 47.79 49.05 328,216 -0.44(-0.89%)
Nov 30, 2007 51.50 52.01 48.95 49.49 269,300 -1.41(-2.77%)
Nov 29, 2007 50.27 51.07 49.57 50.90 194,628 +0.13(+0.26%)
Nov 28, 2007 49.72 50.77 49.72 50.77 292,000 +2.01(+4.12%)
Nov 27, 2007 47.90 49.38 47.20 48.76 261,621 +1.06(+2.22%)
Nov 26, 2007 48.70 49.79 47.60 47.70 305,750 -1.57(-3.19%)
Nov 23, 2007 48.58 49.50 48.11 49.27 110,800 +0.16(+0.33%)
Nov 21, 2007 48.51 50.38 47.48 49.11 312,920 -1.23(-2.44%)
Nov 20, 2007 48.91 51.45 48.91 50.34 285,618 +0.84(+1.70%)
Nov 19, 2007 48.93 50.22 48.60 49.50 268,100 -0.63(-1.26%)
Nov 16, 2007 49.60 51.20 47.75 50.13 234,906 +2.43(+5.09%)
Nov 15, 2007 47.31 49.00 47.10 47.70 131,700 -0.91(-1.87%)
Nov 14, 2007 49.66 50.73 48.50 48.61 227,800 -1.06(-2.13%)
Nov 13, 2007 46.81 49.90 46.81 49.67 224,400 +3.11(+6.68%)
Nov 12, 2007 46.75 47.46 46.12 46.56 287,705 -1.04(-2.18%)
Nov 09, 2007 46.36 48.58 45.94 47.60 283,400 -0.61(-1.27%)
Nov 08, 2007 50.39 50.54 46.78 48.21 335,997 -1.43(-2.88%)
Nov 07, 2007 51.53 51.56 49.43 49.64 170,100 -1.65(-3.22%)
Nov 06, 2007 51.43 52.76 50.51 51.29 233,122 +0.74(+1.46%)
Nov 05, 2007 49.71 51.85 49.27 50.55 219,215 -0.89(-1.73%)
Nov 02, 2007 51.28 51.77 50.20 51.44 185,500 +0.48(+0.94%)
Nov 01, 2007 50.83 51.09 50.23 50.96 374,700 -1.06(-2.04%)
Oct 31, 2007 52.81 53.10 50.94 52.02 312,600 -0.12(-0.23%)
Oct 30, 2007 52.32 52.47 51.81 52.14 179,500 -1.26(-2.36%)
Oct 29, 2007 52.84 53.73 52.84 53.40 200,200 +1.65(+3.19%)
Oct 26, 2007 51.00 51.97 50.59 51.75 180,200 +1.75(+3.50%)
Oct 25, 2007 50.60 50.60 49.52 50.00 159,400 -0.66(-1.30%)
Oct 24, 2007 50.96 51.15 49.16 50.66 165,900 -0.04(-0.08%)
Oct 23, 2007 50.30 50.91 49.48 50.70 184,200 +1.60(+3.26%)
Oct 22, 2007 49.00 49.32 47.87 49.10 442,800 -0.30(-0.61%)
Oct 19, 2007 51.10 51.10 49.25 49.40 547,800 -1.50(-2.95%)
Oct 18, 2007 50.23 51.07 49.35 50.90 294,800 +0.07(+0.14%)
Oct 17, 2007 50.68 50.96 49.67 50.83 207,600 +1.08(+2.17%)
Oct 16, 2007 49.95 50.40 49.14 49.75 165,200 -0.82(-1.62%)
Oct 15, 2007 52.24 52.37 49.41 50.57 438,600 -2.13(-4.04%)
Oct 12, 2007 52.25 53.15 52.00 52.70 232,400 +1.10(+2.13%)
Oct 11, 2007 53.10 53.65 51.17 51.60 308,300 -1.96(-3.66%)
Oct 10, 2007 52.04 53.95 52.03 53.56 304,100 -0.01(-0.02%)
Oct 09, 2007 52.58 53.63 52.30 53.57 205,700 +1.23(+2.35%)
Oct 08, 2007 52.25 52.53 51.11 52.34 137,000 +0.37(+0.71%)
Oct 05, 2007 51.77 52.14 50.77 51.97 114,900 +0.83(+1.62%)
Oct 04, 2007 51.84 51.88 50.52 51.14 139,500 -0.30(-0.58%)
Oct 03, 2007 52.40 52.40 50.87 51.44 256,700 -0.48(-0.92%)
Oct 02, 2007 51.67 51.96 50.53 51.92 312,300 +0.30(+0.58%)
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