COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
8.070 USD  +0.300 (+3.86%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.99 15.14 14.88 15.10 92,900 +0.21(+1.41%)
Feb 25, 2005 15.05 15.10 14.84 14.89 160,800 -0.10(-0.67%)
Feb 24, 2005 15.00 15.15 14.82 14.99 104,400 +0.14(+0.94%)
Feb 23, 2005 14.95 14.95 14.70 14.85 93,000 +0.26(+1.78%)
Feb 22, 2005 14.55 14.95 14.51 14.59 147,100 -0.43(-2.86%)
Feb 18, 2005 15.00 15.34 14.85 15.02 142,500 +0.02(+0.13%)
Feb 17, 2005 14.67 15.44 14.67 15.00 591,400 +0.43(+2.95%)
Feb 16, 2005 14.20 14.62 14.20 14.57 111,300 +0.30(+2.10%)
Feb 15, 2005 14.42 14.45 14.20 14.27 55,900 -0.05(-0.35%)
Feb 14, 2005 14.45 14.60 14.11 14.32 134,000 +0.36(+2.58%)
Feb 11, 2005 13.89 14.09 13.72 13.96 156,000 +0.07(+0.50%)
Feb 10, 2005 14.00 14.12 13.79 13.89 178,800 -0.20(-1.42%)
Feb 09, 2005 14.31 14.37 14.03 14.09 228,000 -0.25(-1.74%)
Feb 08, 2005 14.70 14.78 14.29 14.34 94,900 -0.43(-2.91%)
Feb 07, 2005 14.46 14.94 14.46 14.77 149,000 +0.31(+2.14%)
Feb 04, 2005 13.90 14.61 13.90 14.46 225,700 +0.55(+3.95%)
Feb 03, 2005 13.45 13.92 13.42 13.91 564,200 +0.94(+7.25%)
Feb 02, 2005 12.99 13.08 12.96 12.97 867,900 -0.02(-0.15%)
Feb 01, 2005 13.09 13.13 12.95 12.99 400,000 -0.20(-1.52%)
Jan 31, 2005 13.15 13.26 13.04 13.19 366,500 +0.14(+1.07%)
Jan 28, 2005 13.15 13.15 13.00 13.05 145,900 -0.10(-0.76%)
Jan 27, 2005 13.48 13.48 13.07 13.15 287,700 -0.40(-2.95%)
Jan 26, 2005 13.45 13.65 13.45 13.55 245,600 +0.18(+1.35%)
Jan 25, 2005 13.20 13.43 13.20 13.37 59,800 +0.27(+2.06%)
Jan 24, 2005 13.20 13.23 12.90 13.10 211,900 +0.00(+0.00%)
Jan 21, 2005 13.25 13.36 13.03 13.10 408,700 -0.07(-0.53%)
Jan 20, 2005 13.50 13.75 13.15 13.17 1,327,200 -0.53(-3.87%)
Jan 19, 2005 13.53 13.85 13.53 13.70 99,800 +0.30(+2.24%)
Jan 18, 2005 13.50 13.70 13.30 13.40 285,800 -0.75(-5.30%)
Jan 14, 2005 13.85 14.20 13.76 14.15 179,200 +0.50(+3.66%)
Jan 13, 2005 13.95 14.08 13.65 13.65 171,000 -0.30(-2.15%)
Jan 12, 2005 13.80 13.95 13.72 13.95 558,100 +0.25(+1.82%)
Jan 11, 2005 13.61 13.80 13.56 13.70 179,900 +0.10(+0.74%)
Jan 10, 2005 13.79 13.89 13.47 13.60 171,600 -0.21(-1.52%)
Jan 07, 2005 13.92 13.97 13.75 13.81 150,300 +0.01(+0.07%)
Jan 06, 2005 13.92 14.00 13.75 13.80 181,700 -0.16(-1.15%)
Jan 05, 2005 13.80 14.10 13.75 13.96 192,000 +0.10(+0.72%)
Jan 04, 2005 13.90 13.98 13.73 13.86 316,600 -0.14(-1.00%)
Jan 03, 2005 14.80 14.85 13.88 14.00 411,600 -0.97(-6.48%)
Dec 31, 2004 14.90 15.00 14.80 14.97 48,700 +0.12(+0.81%)
Dec 30, 2004 14.90 14.90 14.75 14.85 203,000 -0.08(-0.54%)
Dec 29, 2004 14.53 14.98 14.53 14.93 152,600 +0.30(+2.05%)
Dec 28, 2004 14.65 14.73 14.45 14.63 61,000 +0.24(+1.67%)
Dec 27, 2004 14.50 14.55 14.34 14.39 73,400 +0.09(+0.63%)
Dec 23, 2004 14.11 14.39 14.10 14.30 51,800 +0.20(+1.42%)
Dec 22, 2004 14.00 14.10 13.85 14.10 92,600 +0.18(+1.29%)
Dec 21, 2004 13.80 13.97 13.75 13.92 72,900 -0.07(-0.50%)
Dec 20, 2004 13.80 14.10 13.80 13.99 88,800 +0.09(+0.65%)
Dec 17, 2004 13.80 14.01 13.71 13.90 105,500 +0.10(+0.72%)
Dec 16, 2004 13.85 14.07 13.71 13.80 442,500 -0.08(-0.58%)
Dec 15, 2004 13.90 14.19 13.82 13.88 210,500 +0.26(+1.91%)
Dec 14, 2004 13.54 13.73 13.52 13.62 168,100 -0.03(-0.22%)
Dec 13, 2004 13.59 13.76 13.38 13.65 266,800 +0.00(+0.00%)
Dec 10, 2004 13.20 13.65 13.14 13.65 103,700 +0.35(+2.63%)
Dec 09, 2004 13.20 13.38 13.04 13.30 217,100 -0.24(-1.77%)
Dec 08, 2004 13.45 13.63 13.24 13.54 106,300 +0.21(+1.58%)
Dec 07, 2004 13.25 13.55 13.19 13.33 358,500 -0.52(-3.75%)
Dec 06, 2004 13.99 13.99 13.66 13.85 277,700 -0.04(-0.29%)
Dec 03, 2004 14.02 14.09 13.83 13.89 219,100 +0.00(+0.00%)
Dec 02, 2004 13.82 13.90 13.69 13.89 315,300 +0.14(+1.02%)
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