| Companhia de Saneamento Basico do Estado de Sau Paulo ADR | (NY: SBS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 52.30 | 52.96 | 51.97 | 52.88 | 94,063 | +0.51(+0.97%) |
| Dec 30, 2010 | 51.70 | 52.51 | 51.70 | 52.37 | 125,789 | +0.86(+1.67%) |
| Dec 29, 2010 | 51.89 | 52.02 | 51.35 | 51.51 | 185,132 | +0.52(+1.02%) |
| Dec 28, 2010 | 51.23 | 51.63 | 50.98 | 50.99 | 172,696 | -2.19(-4.12%) |
| Dec 27, 2010 | 52.90 | 53.32 | 52.24 | 53.18 | 209,492 | +0.48(+0.91%) |
| Dec 23, 2010 | 52.30 | 53.12 | 52.21 | 52.70 | 145,496 | +0.45(+0.86%) |
| Dec 22, 2010 | 52.01 | 52.47 | 51.82 | 52.25 | 183,177 | -0.31(-0.59%) |
| Dec 21, 2010 | 52.66 | 53.19 | 52.52 | 52.56 | 185,157 | +0.35(+0.67%) |
| Dec 20, 2010 | 51.35 | 52.29 | 50.65 | 52.21 | 173,811 | +1.26(+2.47%) |
| Dec 17, 2010 | 50.66 | 51.42 | 50.56 | 50.95 | 207,503 | -0.34(-0.66%) |
| Dec 16, 2010 | 51.09 | 51.29 | 50.60 | 51.29 | 162,728 | +0.19(+0.37%) |
| Dec 15, 2010 | 51.01 | 52.12 | 50.85 | 51.10 | 218,822 | +0.07(+0.14%) |
| Dec 14, 2010 | 50.50 | 51.41 | 50.50 | 51.03 | 154,269 | +0.23(+0.45%) |
| Dec 13, 2010 | 50.49 | 51.25 | 50.41 | 50.80 | 222,381 | +1.18(+2.38%) |
| Dec 10, 2010 | 50.20 | 50.40 | 49.42 | 49.62 | 260,157 | +0.73(+1.49%) |
| Dec 09, 2010 | 50.03 | 50.29 | 48.61 | 48.89 | 295,646 | -1.15(-2.30%) |
| Dec 08, 2010 | 49.60 | 50.11 | 49.35 | 50.04 | 123,375 | +0.13(+0.26%) |
| Dec 07, 2010 | 50.50 | 50.50 | 49.78 | 49.91 | 215,827 | +0.03(+0.06%) |
| Dec 06, 2010 | 49.75 | 50.23 | 49.34 | 49.88 | 287,346 | +0.20(+0.40%) |
| Dec 03, 2010 | 47.60 | 49.70 | 47.60 | 49.68 | 208,411 | +1.32(+2.73%) |
| Dec 02, 2010 | 48.25 | 48.73 | 47.92 | 48.36 | 260,988 | +0.65(+1.36%) |
| Dec 01, 2010 | 46.46 | 48.30 | 46.31 | 47.71 | 473,037 | +2.56(+5.67%) |
| Nov 30, 2010 | 47.26 | 47.41 | 44.76 | 45.15 | 1,037,650 | -2.61(-5.46%) |
| Nov 29, 2010 | 48.11 | 48.38 | 46.61 | 47.76 | 316,529 | -1.74(-3.52%) |
| Nov 26, 2010 | 48.48 | 49.50 | 48.16 | 49.50 | 230,613 | +0.31(+0.63%) |
| Nov 24, 2010 | 47.76 | 49.19 | 49.19 | 49.19 | 248,493 | +1.00(+2.08%) |
| Nov 23, 2010 | 48.01 | 48.32 | 47.31 | 48.19 | 201,823 | -0.23(-0.48%) |
| Nov 22, 2010 | 48.88 | 48.88 | 48.18 | 48.42 | 200,644 | -0.60(-1.22%) |
| Nov 19, 2010 | 48.72 | 49.02 | 48.13 | 49.02 | 190,260 | +0.43(+0.88%) |
| Nov 18, 2010 | 48.34 | 49.05 | 48.18 | 48.59 | 199,696 | +0.92(+1.93%) |
| Nov 17, 2010 | 46.88 | 47.85 | 46.62 | 47.67 | 181,474 | +0.94(+2.01%) |
| Nov 16, 2010 | 46.80 | 47.01 | 45.81 | 46.73 | 303,013 | -1.40(-2.91%) |
| Nov 15, 2010 | 47.55 | 48.70 | 47.55 | 48.13 | 189,962 | +0.67(+1.41%) |
| Nov 12, 2010 | 47.28 | 47.77 | 47.17 | 47.46 | 228,944 | -0.47(-0.98%) |
| Nov 11, 2010 | 47.31 | 48.03 | 46.97 | 47.93 | 110,544 | -0.75(-1.54%) |
| Nov 10, 2010 | 48.95 | 48.99 | 47.90 | 48.68 | 127,424 | +0.23(+0.47%) |
| Nov 09, 2010 | 49.04 | 49.23 | 48.20 | 48.45 | 134,696 | -0.68(-1.38%) |
| Nov 08, 2010 | 48.41 | 49.42 | 48.18 | 49.13 | 111,281 | -0.56(-1.13%) |
| Nov 05, 2010 | 49.52 | 49.83 | 48.80 | 49.69 | 221,640 | -0.43(-0.86%) |
| Nov 04, 2010 | 48.65 | 50.12 | 48.21 | 50.12 | 256,362 | +2.31(+4.83%) |
| Nov 03, 2010 | 47.29 | 47.84 | 46.84 | 47.81 | 138,620 | +0.18(+0.38%) |
| Nov 02, 2010 | 47.48 | 48.08 | 47.25 | 47.63 | 117,333 | +0.47(+1.00%) |
| Nov 01, 2010 | 45.73 | 47.25 | 45.73 | 47.16 | 227,497 | +1.20(+2.61%) |
| Oct 29, 2010 | 47.45 | 47.52 | 45.55 | 45.96 | 310,801 | -1.13(-2.40%) |
| Oct 28, 2010 | 46.97 | 47.37 | 46.86 | 47.09 | 108,981 | +0.07(+0.15%) |
| Oct 27, 2010 | 47.00 | 47.26 | 46.04 | 47.02 | 211,118 | +1.35(+2.96%) |
| Oct 25, 2010 | 45.71 | 46.40 | 45.50 | 45.67 | 152,029 | +0.41(+0.91%) |
| Oct 22, 2010 | 45.95 | 46.06 | 44.86 | 45.26 | 302,506 | -0.82(-1.78%) |
| Oct 21, 2010 | 46.49 | 46.84 | 45.45 | 46.08 | 386,290 | -1.67(-3.50%) |
| Oct 20, 2010 | 47.53 | 48.07 | 47.36 | 47.75 | 234,465 | -0.05(-0.10%) |
| Oct 19, 2010 | 48.94 | 49.46 | 47.50 | 47.80 | 449,130 | -2.99(-5.89%) |
| Oct 18, 2010 | 49.36 | 50.92 | 49.36 | 50.79 | 413,053 | +1.14(+2.30%) |
| Oct 15, 2010 | 49.65 | 50.10 | 49.06 | 49.65 | 173,071 | -0.22(-0.44%) |
| Oct 14, 2010 | 49.68 | 50.25 | 49.55 | 49.87 | 250,471 | -0.01(-0.02%) |
| Oct 13, 2010 | 48.62 | 50.94 | 48.50 | 49.88 | 460,825 | +1.56(+3.23%) |
| Oct 12, 2010 | 47.96 | 48.40 | 47.45 | 48.32 | 173,797 | +0.26(+0.54%) |
| Oct 11, 2010 | 48.43 | 48.47 | 47.87 | 48.06 | 101,849 | -0.25(-0.52%) |
| Oct 08, 2010 | 48.31 | 48.39 | 46.75 | 48.31 | 188,410 | +1.56(+3.34%) |
| Oct 07, 2010 | 47.41 | 47.42 | 46.06 | 46.75 | 800 | -0.30(-0.64%) |
| Oct 06, 2010 | 45.97 | 47.06 | 45.84 | 47.05 | 249,567 | +0.90(+1.95%) |
| Oct 05, 2010 | 45.80 | 46.19 | 45.50 | 46.15 | 217,822 | +0.98(+2.17%) |
| Oct 04, 2010 | 45.28 | 45.57 | 44.59 | 45.17 | 211,849 | -0.45(-0.99%) |
