COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
7.910 USD  -0.200 (-2.47%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
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%)
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