Companhia de Saneamento Basico do Estado de Sau Paulo ADR Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	83.50	84.31	79.12	83.57	164,688	-0.43(-0.51%)
Dec 28, 2012	84.21	84.67	83.73	84.00	165,637	-0.63(-0.74%)
Dec 27, 2012	83.70	84.70	83.34	84.63	253,863	+0.75(+0.89%)
Dec 26, 2012	84.11	84.49	83.47	83.88	166,265	-0.52(-0.62%)
Dec 24, 2012	84.12	84.71	83.54	84.40	108,314	+0.28(+0.33%)
Dec 21, 2012	82.71	84.12	82.20	84.12	740,864	+0.36(+0.43%)
Dec 20, 2012	82.82	84.23	82.43	83.76	286,135	+1.34(+1.63%)
Dec 19, 2012	81.29	82.46	81.08	82.42	259,894	-0.10(-0.12%)
Dec 18, 2012	81.52	82.77	81.35	82.52	293,924	+1.05(+1.29%)
Dec 17, 2012	80.96	81.62	80.90	81.47	381,058	+0.18(+0.22%)
Dec 14, 2012	79.74	81.65	79.74	81.29	322,639	+1.02(+1.27%)
Dec 13, 2012	81.58	81.83	79.79	80.27	263,688	-1.76(-2.15%)
Dec 12, 2012	82.11	82.47	81.19	82.03	317,052	+0.18(+0.22%)
Dec 11, 2012	82.23	82.47	81.70	81.85	261,501	+0.40(+0.49%)
Dec 10, 2012	82.77	82.85	81.45	81.45	315,322	-1.05(-1.27%)
Dec 07, 2012	80.89	83.52	80.88	82.50	420,603	+1.81(+2.24%)
Dec 06, 2012	81.14	81.68	80.51	80.69	314,589	-0.20(-0.25%)
Dec 05, 2012	81.97	82.22	80.33	80.89	388,752	-0.80(-0.98%)
Dec 04, 2012	82.51	82.51	80.92	81.69	151,549	+0.32(+0.39%)
Nov 30, 2012	82.02	82.72	80.74	81.37	304,710	-2.39(-2.85%)
Nov 29, 2012	82.67	83.92	82.67	83.76	192,542	+0.50(+0.60%)
Nov 28, 2012	83.55	83.90	83.02	83.26	154,396	-0.28(-0.34%)
Nov 27, 2012	85.93	86.06	83.27	83.54	230,800	-2.14(-2.50%)
Nov 26, 2012	86.57	87.13	84.88	85.68	359,179	+1.09(+1.29%)
Nov 24, 2012	83.32	84.66	82.86	84.59	418,717	+0.00(+0.00%)
Nov 23, 2012	83.32	84.66	82.86	84.59	418,717	+6.43(+8.23%)
Nov 21, 2012	80.26	81.45	77.07	78.16	711,990	-4.04(-4.91%)
Nov 20, 2012	81.70	82.54	81.54	82.20	135,191	-0.11(-0.13%)
Nov 19, 2012	83.56	83.92	81.73	82.31	364,874	-0.29(-0.35%)
Nov 16, 2012	82.32	83.21	81.58	82.60	1,153,158	+3.85(+4.89%)
Nov 15, 2012	84.82	84.82	78.02	78.75	255,381	-1.58(-1.97%)
Nov 14, 2012	79.76	82.91	79.52	80.33	656,631	+0.84(+1.06%)
Nov 13, 2012	79.23	80.63	78.10	79.49	483,050	-0.47(-0.59%)
Nov 12, 2012	80.84	81.67	79.87	79.96	299,785	-2.09(-2.55%)
Nov 09, 2012	81.08	82.35	80.71	82.05	411,530	-0.13(-0.16%)
Nov 08, 2012	81.98	83.48	81.34	82.18	332,896	-1.08(-1.30%)
Nov 07, 2012	83.64	83.88	82.74	83.26	296,590	-1.26(-1.49%)
Nov 06, 2012	83.51	84.72	83.51	84.52	179,494	-0.18(-0.21%)
Nov 05, 2012	82.38	85.08	82.28	84.70	207,322	+2.36(+2.87%)
Nov 02, 2012	83.68	83.79	82.23	82.34	122,679	-1.23(-1.47%)
Nov 01, 2012	83.96	84.28	83.56	83.57	209,197	-0.44(-0.52%)
Oct 31, 2012	86.43	86.68	83.27	84.01	248,142	+0.56(+0.67%)
Oct 26, 2012		83.45	83.45	83.45	0	+0.35(+0.42%)
Oct 25, 2012	84.33	84.33	82.29	83.10	276,437	-0.68(-0.81%)
Oct 24, 2012	82.96	84.40	82.62	83.78	156,761	+0.94(+1.13%)
Oct 23, 2012	84.37	84.41	82.56	82.84	205,730	-1.56(-1.85%)
Oct 19, 2012	84.83	85.02	84.20	84.40	296,360	-0.43(-0.51%)
Oct 18, 2012	85.13	85.63	84.24	84.83	399,561	-1.68(-1.94%)
Oct 17, 2012	86.21	87.35	85.87	86.51	224,562	-0.09(-0.10%)
Oct 16, 2012	85.88	87.06	85.38	86.60	236,170	+0.81(+0.94%)
Oct 15, 2012	85.40	85.91	82.01	85.79	374,578	-0.23(-0.27%)
Oct 12, 2012	86.35	87.20	85.71	86.02	193,568	+1.43(+1.69%)
Oct 11, 2012	86.34	86.68	83.60	84.59	486,318	-1.39(-1.62%)
Oct 10, 2012	86.67	86.82	85.52	85.98	294,958	-0.86(-0.99%)
Oct 09, 2012	85.79	87.12	85.76	86.84	265,315	-0.70(-0.80%)
Oct 08, 2012	88.70	89.39	87.13	87.54	354,294	-0.81(-0.92%)
Oct 06, 2012	88.24	88.97	87.90	88.35	297,207	+0.00(+0.00%)
Oct 05, 2012	88.24	88.97	87.90	88.35	297,207	+0.34(+0.39%)
Oct 04, 2012	86.42	88.56	86.31	88.01	627,560	+2.09(+2.43%)
Oct 03, 2012	84.35	85.93	83.69	85.92	543,023	+2.26(+2.70%)
Oct 02, 2012	83.33	83.82	82.43	83.66	413,628	+1.67(+2.04%)

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 Telekurs USA
Postage Rates