| Companhia de Saneamento Basico do Estado de Sau Paulo ADR | (NY: SBS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2008 | 47.98 | 47.98 | 46.62 | 46.85 | 262,495 | -2.10(-4.29%) |
| Feb 28, 2008 | 47.99 | 49.37 | 46.88 | 48.95 | 355,125 | +1.25(+2.62%) |
| Feb 27, 2008 | 46.94 | 47.86 | 45.92 | 47.70 | 258,977 | +1.51(+3.27%) |
| Feb 26, 2008 | 46.38 | 47.43 | 45.39 | 46.19 | 251,140 | +0.14(+0.30%) |
| Feb 25, 2008 | 45.30 | 46.37 | 44.61 | 46.05 | 287,900 | +0.12(+0.26%) |
| Feb 22, 2008 | 44.63 | 45.93 | 44.50 | 45.93 | 218,800 | +1.21(+2.71%) |
| Feb 21, 2008 | 44.30 | 45.42 | 44.11 | 44.72 | 222,250 | +0.80(+1.82%) |
| Feb 20, 2008 | 41.97 | 44.18 | 41.75 | 43.92 | 206,818 | +1.48(+3.49%) |
| Feb 19, 2008 | 43.17 | 43.47 | 42.00 | 42.44 | 233,554 | -0.40(-0.93%) |
| Feb 18, 2008 | 42.01 | 43.07 | 41.57 | 42.84 | 0 | +0.00(+0.00%) |
| Feb 15, 2008 | 42.01 | 43.07 | 41.57 | 42.84 | 135,083 | +0.34(+0.80%) |
| Feb 14, 2008 | 43.30 | 43.60 | 42.41 | 42.50 | 321,304 | -1.02(-2.34%) |
| Feb 13, 2008 | 43.30 | 43.69 | 42.76 | 43.52 | 144,745 | -0.02(-0.05%) |
| Feb 12, 2008 | 43.97 | 44.98 | 43.25 | 43.54 | 204,120 | +0.79(+1.85%) |
| Feb 11, 2008 | 42.41 | 43.19 | 41.86 | 42.75 | 171,198 | +0.24(+0.56%) |
| Feb 08, 2008 | 42.54 | 42.86 | 41.65 | 42.51 | 172,700 | -0.06(-0.14%) |
| Feb 07, 2008 | 43.96 | 43.96 | 42.23 | 42.57 | 332,665 | -1.44(-3.27%) |
| Feb 06, 2008 | 43.00 | 44.81 | 42.61 | 44.01 | 220,888 | +1.16(+2.71%) |
| Feb 05, 2008 | 43.01 | 44.73 | 42.40 | 42.85 | 229,520 | -1.40(-3.16%) |
| Feb 04, 2008 | 44.70 | 44.70 | 43.74 | 44.25 | 111,890 | -0.09(-0.20%) |
| Feb 01, 2008 | 43.30 | 44.55 | 42.98 | 44.34 | 186,870 | +1.53(+3.57%) |
| Jan 31, 2008 | 41.11 | 43.30 | 40.74 | 42.81 | 276,400 | +0.26(+0.61%) |
| Jan 30, 2008 | 42.03 | 43.30 | 41.58 | 42.55 | 201,200 | +0.63(+1.50%) |
| Jan 29, 2008 | 41.80 | 42.24 | 41.65 | 41.92 | 269,045 | -0.18(-0.42%) |
| Jan 28, 2008 | 41.15 | 42.56 | 40.73 | 42.10 | 230,451 | +1.00(+2.42%) |
| Jan 25, 2008 | 42.50 | 42.99 | 40.88 | 41.10 | 221,615 | -0.47(-1.13%) |
| Jan 24, 2008 | 41.06 | 42.46 | 40.71 | 41.57 | 292,617 | +0.65(+1.59%) |
| Jan 23, 2008 | 39.44 | 41.00 | 39.07 | 40.92 | 514,959 | -0.72(-1.73%) |
| Jan 22, 2008 | 38.65 | 41.78 | 38.09 | 41.64 | 678,550 | -0.40(-0.95%) |
| Jan 21, 2008 | 42.48 | 42.60 | 41.08 | 42.04 | 0 | +0.00(+0.00%) |
| Jan 18, 2008 | 42.48 | 42.60 | 41.08 | 42.04 | 427,458 | -0.58(-1.36%) |
| Jan 17, 2008 | 46.44 | 46.44 | 42.35 | 42.62 | 527,490 | -3.06(-6.70%) |
| Jan 16, 2008 | 47.70 | 48.02 | 45.20 | 45.68 | 284,115 | -2.02(-4.23%) |
| Jan 15, 2008 | 48.05 | 48.05 | 46.37 | 47.70 | 312,542 | -1.25(-2.55%) |
| Jan 14, 2008 | 48.56 | 49.50 | 48.13 | 48.95 | 379,624 | -0.24(-0.49%) |
| Jan 11, 2008 | 47.58 | 49.38 | 47.18 | 49.19 | 629,390 | +1.35(+2.82%) |
| Jan 10, 2008 | 47.62 | 48.42 | 47.04 | 47.84 | 203,893 | -0.87(-1.79%) |
| Jan 09, 2008 | 46.47 | 48.77 | 46.36 | 48.71 | 298,050 | +2.68(+5.82%) |
| Jan 08, 2008 | 47.53 | 47.85 | 46.00 | 46.03 | 325,950 | -0.87(-1.86%) |
| Jan 07, 2008 | 48.06 | 48.06 | 46.00 | 46.90 | 283,840 | -0.29(-0.61%) |
| Jan 04, 2008 | 48.03 | 48.25 | 46.94 | 47.19 | 259,899 | -1.13(-2.34%) |
| Jan 03, 2008 | 48.34 | 48.41 | 47.36 | 48.32 | 307,334 | +1.02(+2.16%) |
| Jan 02, 2008 | 48.22 | 48.22 | 45.77 | 47.30 | 243,900 | +0.30(+0.64%) |
| Jan 01, 2008 | 47.00 | 47.69 | 46.74 | 47.00 | 0 | +0.00(+0.00%) |
| Dec 31, 2007 | 47.00 | 47.69 | 46.74 | 47.00 | 130,596 | +0.00(+0.00%) |
| Dec 28, 2007 | 48.33 | 49.15 | 46.71 | 47.00 | 344,409 | -1.26(-2.61%) |
| Dec 27, 2007 | 49.22 | 49.84 | 48.24 | 48.26 | 161,585 | -0.85(-1.73%) |
| Dec 26, 2007 | 48.78 | 49.22 | 48.63 | 49.11 | 108,000 | +0.01(+0.02%) |
| Dec 24, 2007 | 48.50 | 49.45 | 48.11 | 49.10 | 101,700 | +1.32(+2.76%) |
| Dec 21, 2007 | 45.72 | 48.20 | 45.72 | 47.78 | 332,308 | +2.72(+6.04%) |
| Dec 20, 2007 | 45.77 | 45.77 | 44.70 | 45.06 | 176,700 | -1.25(-2.70%) |
| Dec 19, 2007 | 45.25 | 46.47 | 44.68 | 46.31 | 235,625 | +1.00(+2.21%) |
| Dec 18, 2007 | 44.90 | 45.48 | 44.04 | 45.31 | 226,551 | +1.31(+2.98%) |
| Dec 17, 2007 | 45.00 | 45.75 | 43.16 | 44.00 | 514,830 | -2.55(-5.48%) |
| Dec 14, 2007 | 46.89 | 47.29 | 45.72 | 46.55 | 403,209 | -1.67(-3.46%) |
| Dec 13, 2007 | 47.68 | 48.50 | 46.87 | 48.22 | 200,052 | +0.28(+0.58%) |
| Dec 12, 2007 | 49.49 | 49.87 | 47.48 | 47.94 | 237,505 | -0.17(-0.35%) |
| Dec 11, 2007 | 49.79 | 50.15 | 47.85 | 48.11 | 257,700 | -1.62(-3.26%) |
| Dec 10, 2007 | 49.89 | 50.10 | 49.01 | 49.73 | 148,200 | -0.50(-1.00%) |
| Dec 07, 2007 | 49.69 | 51.14 | 49.68 | 50.23 | 169,200 | +0.51(+1.03%) |
| Dec 06, 2007 | 49.14 | 49.84 | 48.80 | 49.72 | 142,625 | -0.01(-0.02%) |
| Dec 05, 2007 | 48.26 | 49.80 | 48.04 | 49.73 | 185,900 | +2.32(+4.89%) |
| Dec 04, 2007 | 46.67 | 47.67 | 46.40 | 47.41 | 340,178 | -1.64(-3.34%) |
