| Companhia de Saneamento Basico do Estado de Sau Paulo ADR | (NY: SBS) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 5.360 | 5.370 | 5.310 | 5.360 | 26,200 | +0.01(+0.19%) |
| Feb 27, 2003 | 5.330 | 5.360 | 5.330 | 5.350 | 11,100 | +0.06(+1.13%) |
| Feb 26, 2003 | 5.360 | 5.550 | 5.200 | 5.290 | 14,000 | -0.06(-1.12%) |
| Feb 25, 2003 | 5.350 | 5.370 | 5.250 | 5.350 | 29,300 | -0.09(-1.65%) |
| Feb 24, 2003 | 5.550 | 5.550 | 5.390 | 5.440 | 2,500 | -0.16(-2.86%) |
| Feb 21, 2003 | 5.600 | 5.650 | 5.600 | 5.600 | 600 | +0.05(+0.90%) |
| Feb 20, 2003 | 5.590 | 5.600 | 5.450 | 5.550 | 7,100 | -0.04(-0.72%) |
| Feb 19, 2003 | 5.830 | 5.830 | 5.550 | 5.590 | 7,300 | -0.25(-4.28%) |
| Feb 18, 2003 | 5.750 | 5.840 | 5.740 | 5.840 | 10,800 | +0.20(+3.55%) |
| Feb 14, 2003 | 5.750 | 5.750 | 5.640 | 5.640 | 1,200 | -0.11(-1.91%) |
| Feb 13, 2003 | 6.000 | 6.000 | 5.740 | 5.750 | 22,500 | -0.43(-6.96%) |
| Feb 12, 2003 | 5.920 | 6.180 | 5.900 | 6.180 | 11,800 | +0.21(+3.52%) |
| Feb 11, 2003 | 6.000 | 6.000 | 5.970 | 5.970 | 400 | +0.12(+2.05%) |
| Feb 10, 2003 | 5.800 | 5.850 | 5.750 | 5.850 | 1,200 | +0.01(+0.17%) |
| Feb 07, 2003 | 5.880 | 5.940 | 5.810 | 5.840 | 5,700 | +0.09(+1.57%) |
| Feb 06, 2003 | 5.680 | 5.750 | 5.680 | 5.750 | 500 | -0.10(-1.71%) |
| Feb 05, 2003 | 5.790 | 5.850 | 5.650 | 5.850 | 3,100 | +0.15(+2.63%) |
| Feb 04, 2003 | 5.900 | 5.900 | 5.700 | 5.700 | 1,000 | -0.38(-6.25%) |
| Feb 03, 2003 | 6.150 | 6.200 | 6.030 | 6.080 | 4,500 | +0.03(+0.50%) |
| Jan 31, 2003 | 5.820 | 6.100 | 5.820 | 6.050 | 1,600 | +0.14(+2.37%) |
| Jan 30, 2003 | 6.000 | 6.000 | 5.870 | 5.910 | 3,300 | -0.09(-1.50%) |
| Jan 29, 2003 | 5.900 | 6.000 | 5.700 | 6.000 | 7,000 | +0.02(+0.33%) |
| Jan 28, 2003 | 5.900 | 5.980 | 5.900 | 5.980 | 400 | +0.03(+0.50%) |
| Jan 27, 2003 | 6.000 | 6.050 | 5.900 | 5.950 | 3,400 | -0.25(-4.03%) |
| Jan 24, 2003 | 6.300 | 6.300 | 6.050 | 6.200 | 6,300 | -0.20(-3.13%) |
| Jan 23, 2003 | 6.550 | 6.550 | 6.400 | 6.400 | 14,400 | -0.20(-3.03%) |
| Jan 22, 2003 | 6.300 | 6.600 | 6.300 | 6.600 | 142,200 | +0.20(+3.12%) |
| Jan 21, 2003 | 6.600 | 6.700 | 6.400 | 6.400 | 6,900 | -0.87(-11.97%) |
| Jan 17, 2003 | 7.170 | 7.310 | 7.150 | 7.270 | 12,600 | -0.08(-1.09%) |
| Jan 16, 2003 | 7.330 | 7.510 | 7.330 | 7.350 | 6,700 | +0.19(+2.65%) |
| Jan 15, 2003 | 7.450 | 7.450 | 6.850 | 7.160 | 77,600 | -0.59(-7.61%) |
| Jan 14, 2003 | 7.650 | 7.750 | 7.600 | 7.750 | 9,900 | +0.16(+2.11%) |
| Jan 13, 2003 | 7.350 | 7.600 | 7.350 | 7.590 | 33,400 | -0.16(-2.06%) |
| Jan 10, 2003 | 7.750 | 7.950 | 7.750 | 7.750 | 9,700 | +0.06(+0.78%) |
| Jan 09, 2003 | 7.650 | 7.710 | 7.650 | 7.690 | 5,100 | -0.04(-0.52%) |
| Jan 08, 2003 | 7.310 | 7.840 | 7.310 | 7.730 | 45,600 | +0.38(+5.17%) |
| Jan 07, 2003 | 7.210 | 7.350 | 7.160 | 7.350 | 39,300 | +0.18(+2.51%) |
| Jan 06, 2003 | 7.000 | 7.200 | 7.000 | 7.170 | 18,500 | +0.47(+7.01%) |
| Jan 03, 2003 | 6.740 | 6.750 | 6.700 | 6.700 | 5,200 | +0.25(+3.88%) |
| Jan 02, 2003 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) |
| Dec 31, 2002 | 6.550 | 6.550 | 6.450 | 6.450 | 1,300 | -0.04(-0.62%) |
| Dec 30, 2002 | 6.440 | 6.490 | 6.390 | 6.490 | 20,700 | +0.37(+6.05%) |
| Dec 27, 2002 | 6.100 | 6.120 | 6.100 | 6.120 | 1,400 | +0.00(+0.00%) |
| Dec 26, 2002 | 6.120 | 6.120 | 6.120 | 6.120 | 900 | +0.00(+0.00%) |
| Dec 24, 2002 | 6.120 | 6.120 | 6.120 | 6.120 | 100 | +0.00(+0.00%) |
| Dec 23, 2002 | 6.100 | 6.200 | 6.100 | 6.120 | 13,600 | -0.23(-3.62%) |
| Dec 20, 2002 | 6.500 | 6.750 | 6.350 | 6.350 | 16,100 | +0.01(+0.16%) |
| Dec 19, 2002 | 5.980 | 6.500 | 5.980 | 6.340 | 52,300 | +0.41(+6.91%) |
| Dec 18, 2002 | 5.660 | 5.930 | 5.660 | 5.930 | 106,300 | +0.33(+5.89%) |
| Dec 17, 2002 | 5.460 | 5.740 | 5.460 | 5.600 | 113,200 | +0.10(+1.82%) |
| Dec 16, 2002 | 5.410 | 5.500 | 5.410 | 5.500 | 6,600 | +0.25(+4.76%) |
| Dec 13, 2002 | 5.300 | 5.350 | 5.250 | 5.250 | 107,700 | -0.05(-0.94%) |
| Dec 12, 2002 | 5.090 | 5.500 | 5.060 | 5.300 | 60,400 | +0.26(+5.16%) |
| Dec 11, 2002 | 5.100 | 5.100 | 4.990 | 5.040 | 445,300 | -0.06(-1.18%) |
| Dec 10, 2002 | 5.240 | 5.290 | 5.100 | 5.100 | 3,800 | -0.05(-0.97%) |
| Dec 09, 2002 | 5.100 | 5.150 | 5.000 | 5.150 | 5,200 | -0.15(-2.83%) |
| Dec 06, 2002 | 5.300 | 5.300 | 5.300 | 5.300 | 12,200 | +0.10(+1.92%) |
| Dec 05, 2002 | 5.500 | 5.500 | 5.150 | 5.200 | 32,100 | -0.10(-1.89%) |
| Dec 04, 2002 | 5.400 | 5.450 | 5.300 | 5.300 | 4,500 | -0.25(-4.50%) |
| Dec 03, 2002 | 5.710 | 5.850 | 5.550 | 5.550 | 2,100 | -0.15(-2.63%) |
