COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
6.290 USD  +0.260 (+4.31%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 55.75 56.20 55.45 55.65 132,033 +0.20(+0.36%)
Dec 29, 2011 54.91 55.50 54.29 55.45 263,794 +1.02(+1.87%)
Dec 28, 2011 56.49 56.49 54.22 54.43 206,197 -1.98(-3.51%)
Dec 27, 2011 55.60 56.68 55.59 56.41 172,771 +0.93(+1.68%)
Dec 23, 2011 55.34 55.65 54.80 55.48 78,473 +1.39(+2.57%)
Dec 21, 2011 54.14 54.32 53.30 54.09 213,997 -0.39(-0.72%)
Dec 20, 2011 53.46 54.82 53.46 54.48 143,552 +1.92(+3.65%)
Dec 19, 2011 53.30 53.55 52.36 52.56 94,164 -0.92(-1.72%)
Dec 16, 2011 53.04 53.66 52.99 53.48 148,389 +0.89(+1.69%)
Dec 15, 2011 53.40 53.73 52.43 52.59 274,973 -0.19(-0.36%)
Dec 14, 2011 53.96 53.96 52.77 52.78 186,742 -0.47(-0.88%)
Dec 13, 2011 53.81 54.55 53.10 53.25 128,572 -0.51(-0.95%)
Dec 12, 2011 54.14 54.14 53.01 53.76 127,225 -0.84(-1.54%)
Dec 09, 2011 53.57 54.72 53.57 54.60 145,781 +1.28(+2.40%)
Dec 08, 2011 53.83 54.04 53.12 53.32 148,674 -0.96(-1.77%)
Dec 07, 2011 54.81 54.93 53.92 54.28 181,218 -0.97(-1.76%)
Dec 06, 2011 55.24 55.48 54.23 55.25 165,211 -0.31(-0.56%)
Dec 05, 2011 55.76 56.10 55.07 55.56 149,862 +0.63(+1.15%)
Dec 02, 2011 56.01 56.21 54.69 54.93 114,637 -0.61(-1.10%)
Dec 01, 2011 54.93 56.27 54.62 55.54 176,841 +0.32(+0.58%)
Nov 30, 2011 56.42 56.69 54.29 55.22 418,840 +2.44(+4.62%)
Nov 29, 2011 53.13 53.67 52.70 52.78 172,178 -0.32(-0.60%)
Nov 28, 2011 54.48 54.50 52.77 53.10 245,732 +1.16(+2.23%)
Nov 25, 2011 52.55 53.19 51.94 51.94 107,345 -0.67(-1.27%)
Nov 23, 2011 52.93 53.27 52.60 52.61 146,089 -1.34(-2.48%)
Nov 22, 2011 54.71 55.08 53.85 53.95 161,774 -0.68(-1.24%)
Nov 21, 2011 53.88 55.16 53.63 54.63 296,981 -0.21(-0.38%)
Nov 18, 2011 54.99 55.25 54.37 54.84 258,961 -0.02(-0.04%)
Nov 17, 2011 55.97 56.00 54.48 54.86 213,191 -1.14(-2.04%)
Nov 16, 2011 56.52 56.97 55.45 56.00 273,771 -0.21(-0.37%)
Nov 15, 2011 55.38 56.56 55.04 56.21 168,500 +0.48(+0.86%)
Nov 14, 2011 54.72 56.71 54.30 55.73 243,556 -0.93(-1.64%)
Nov 11, 2011 55.59 56.76 55.15 56.66 305,208 +1.69(+3.07%)
Nov 10, 2011 55.97 56.01 54.69 54.97 246,639 -0.45(-0.81%)
Nov 09, 2011 56.41 56.49 54.83 55.42 304,895 -0.68(-1.21%)
Nov 08, 2011 55.06 56.15 54.62 56.10 121,178 +1.26(+2.30%)
Nov 07, 2011 54.83 55.39 54.07 54.84 150,564 -0.24(-0.44%)
Nov 04, 2011 54.11 55.44 53.04 55.08 248,643 +0.03(+0.05%)
Nov 03, 2011 54.94 55.17 54.20 55.05 321,750 +1.18(+2.19%)
Nov 02, 2011 53.97 54.30 53.30 53.87 98,251 +0.78(+1.47%)
Nov 01, 2011 52.29 53.68 52.15 53.09 240,783 -1.17(-2.16%)
Oct 31, 2011 54.78 55.46 54.01 54.26 170,042 -0.78(-1.42%)
Oct 28, 2011 54.78 55.80 54.78 55.04 210,280 -0.19(-0.34%)
Oct 27, 2011 55.25 55.99 53.89 55.23 366,954 +1.99(+3.74%)
Oct 26, 2011 53.36 53.36 52.32 53.24 139,346 +0.93(+1.78%)
Oct 25, 2011 52.93 53.17 51.71 52.31 251,102 -1.23(-2.30%)
Oct 24, 2011 52.16 53.74 52.01 53.54 188,444 +1.24(+2.37%)
Oct 21, 2011 51.66 52.47 51.37 52.30 214,279 +1.89(+3.75%)
Oct 20, 2011 51.75 52.07 50.01 50.41 271,676 -1.18(-2.29%)
Oct 19, 2011 51.78 52.52 51.25 51.59 163,720 -0.05(-0.10%)
Oct 18, 2011 51.36 52.05 50.34 51.64 204,210 +0.59(+1.16%)
Oct 17, 2011 52.51 52.51 50.94 51.05 219,548 -2.02(-3.81%)
Oct 14, 2011 54.33 54.69 52.68 53.07 259,434 +0.72(+1.38%)
Oct 13, 2011 51.88 52.39 51.62 52.35 187,516 -0.60(-1.13%)
Oct 12, 2011 52.71 53.56 52.29 52.95 173,494 +1.35(+2.62%)
Oct 11, 2011 51.30 52.45 51.29 51.60 176,077 -0.01(-0.02%)
Oct 10, 2011 50.94 51.96 50.94 51.61 212,111 +2.03(+4.09%)
Oct 07, 2011 51.68 51.68 49.52 49.58 259,942 -1.32(-2.59%)
Oct 06, 2011 50.34 51.01 50.08 50.90 290,442 +2.00(+4.09%)
Oct 05, 2011 48.20 49.42 47.87 48.90 318,843 -0.12(-0.24%)
Oct 04, 2011 46.04 49.03 45.76 49.02 586,161 +2.28(+4.88%)
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