COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
7.400 USD  -0.350 (-4.52%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.12 39.12 39.12 0 -0.24(-0.61%)
Dec 30, 2009 39.06 39.56 39.01 39.36 288,119 +0.35(+0.90%)
Dec 29, 2009 38.59 39.61 38.28 39.01 171,852 +0.53(+1.38%)
Dec 28, 2009 38.30 38.72 38.03 38.48 121,626 +0.19(+0.50%)
Dec 24, 2009 37.92 38.38 37.74 38.29 42,236 +0.58(+1.54%)
Dec 23, 2009 37.42 38.26 37.26 37.71 242,117 +0.10(+0.27%)
Dec 22, 2009 37.19 37.85 37.00 37.61 152,298 +0.47(+1.27%)
Dec 21, 2009 36.96 37.84 36.80 37.14 248,550 +0.39(+1.06%)
Dec 18, 2009 36.84 37.14 36.22 36.75 339,802 -0.43(-1.16%)
Dec 17, 2009 37.96 38.26 37.15 37.18 234,435 -1.82(-4.67%)
Dec 16, 2009 38.87 39.11 38.54 39.00 168,059 +0.11(+0.29%)
Dec 15, 2009 38.48 39.28 38.17 38.89 238,304 +0.15(+0.39%)
Dec 14, 2009 38.97 39.10 38.67 38.74 216,885 -0.28(-0.72%)
Dec 11, 2009 38.91 39.27 38.60 39.02 286,097 +0.35(+0.91%)
Dec 10, 2009 38.24 38.92 37.72 38.67 233,495 +0.56(+1.47%)
Dec 09, 2009 37.80 38.21 37.56 38.11 211,880 +0.24(+0.63%)
Dec 08, 2009 37.51 37.90 37.15 37.87 251,047 -0.31(-0.81%)
Dec 07, 2009 37.28 38.59 37.20 38.18 202,231 +0.74(+1.98%)
Dec 04, 2009 38.80 38.81 37.32 37.44 325,954 -0.44(-1.16%)
Dec 03, 2009 38.40 38.80 37.84 37.88 220,164 -0.72(-1.87%)
Dec 02, 2009 38.07 38.61 38.00 38.60 225,156 +0.28(+0.73%)
Dec 01, 2009 37.63 38.39 37.55 38.32 259,653 +1.74(+4.76%)
Nov 30, 2009 36.49 37.13 36.15 36.58 265,253 +0.00(+0.00%)
Nov 27, 2009 36.05 37.26 35.68 36.58 186,400 -0.92(-2.45%)
Nov 25, 2009 37.56 37.71 37.10 37.50 236,350 -0.28(-0.74%)
Nov 24, 2009 37.53 37.78 36.80 37.78 183,480 -0.05(-0.13%)
Nov 23, 2009 37.84 37.98 37.52 37.83 274,280 -0.14(-0.37%)
Nov 20, 2009 38.30 38.35 37.53 37.97 197,123 -0.23(-0.60%)
Nov 19, 2009 38.91 38.91 37.31 38.20 294,088 +0.03(+0.08%)
Nov 18, 2009 39.39 40.08 37.57 38.17 575,906 -1.23(-3.12%)
Nov 17, 2009 40.29 40.31 39.16 39.40 749,739 -1.78(-4.32%)
Nov 16, 2009 40.40 41.32 40.19 41.18 313,401 +1.36(+3.42%)
Nov 13, 2009 39.48 40.11 39.34 39.82 359,419 -0.04(-0.10%)
Nov 12, 2009 41.13 41.13 39.33 39.86 359,231 -0.84(-2.06%)
Nov 11, 2009 41.23 41.38 40.24 40.70 409,684 -0.02(-0.05%)
Nov 10, 2009 40.91 41.17 40.04 40.72 564,360 -0.48(-1.17%)
Nov 09, 2009 41.71 41.94 40.95 41.20 601,658 +0.18(+0.44%)
Nov 06, 2009 40.71 41.34 40.50 41.02 241,305 +0.06(+0.15%)
Nov 05, 2009 40.27 41.04 39.73 40.96 221,479 +1.60(+4.07%)
Nov 04, 2009 40.33 40.45 39.06 39.36 309,754 -0.41(-1.03%)
Nov 03, 2009 38.31 40.03 38.31 39.77 282,792 +0.91(+2.34%)
Nov 02, 2009 38.80 39.55 38.26 38.86 239,496 +0.34(+0.88%)
Oct 30, 2009 40.19 40.72 38.40 38.52 473,344 -1.88(-4.65%)
Oct 29, 2009 38.40 40.77 37.98 40.40 271,600 +2.47(+6.51%)
Oct 28, 2009 40.01 40.04 37.79 37.93 424,316 -2.26(-5.62%)
Oct 27, 2009 40.13 40.71 39.75 40.19 372,348 -0.29(-0.72%)
Oct 26, 2009 40.70 41.30 40.00 40.48 363,366 +0.02(+0.05%)
Oct 23, 2009 40.54 40.72 40.30 40.46 494,689 -0.98(-2.36%)
Oct 22, 2009 41.36 41.76 41.00 41.44 294,401 +0.37(+0.90%)
Oct 21, 2009 40.87 41.84 40.87 41.07 259,206 -0.32(-0.77%)
Oct 20, 2009 40.50 41.66 40.46 41.39 523,097 -1.78(-4.12%)
Oct 19, 2009 42.56 43.55 42.25 43.17 277,817 +0.46(+1.08%)
Oct 16, 2009 42.59 43.17 42.28 42.71 279,685 -0.69(-1.59%)
Oct 15, 2009 42.46 43.66 42.28 43.40 446,804 +0.76(+1.78%)
Oct 14, 2009 42.42 42.72 41.70 42.64 365,375 +1.35(+3.27%)
Oct 13, 2009 40.87 41.67 40.44 41.29 163,815 +0.34(+0.83%)
Oct 12, 2009 41.08 41.49 40.63 40.95 176,873 +0.35(+0.86%)
Oct 09, 2009 40.22 40.74 39.86 40.60 234,172 +0.57(+1.42%)
Oct 08, 2009 40.06 40.28 39.49 40.03 194,558 +0.39(+0.98%)
Oct 07, 2009 39.24 39.64 39.02 39.64 166,820 -0.10(-0.25%)
Oct 06, 2009 40.01 40.83 39.44 39.74 307,904 -0.13(-0.33%)
Oct 05, 2009 38.96 39.97 38.96 39.87 239,433 +1.13(+2.92%)
Oct 02, 2009 37.45 39.09 37.30 38.74 348,074 +1.10(+2.92%)
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