| 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 28, 2011 | 51.22 | 51.32 | 49.86 | 49.94 | 282,250 | -1.04(-2.04%) |
| Feb 25, 2011 | 51.20 | 51.29 | 50.50 | 50.98 | 157,207 | +0.09(+0.18%) |
| Feb 24, 2011 | 51.34 | 51.34 | 50.24 | 50.89 | 270,704 | -0.01(-0.02%) |
| Feb 23, 2011 | 50.97 | 51.69 | 50.50 | 50.90 | 282,353 | +0.07(+0.14%) |
| Feb 22, 2011 | 51.02 | 51.57 | 50.45 | 50.83 | 280,073 | -0.72(-1.40%) |
| Feb 18, 2011 | 51.23 | 51.63 | 50.84 | 51.55 | 265,301 | +0.05(+0.10%) |
| Feb 17, 2011 | 51.85 | 53.02 | 51.26 | 51.50 | 342,556 | -0.03(-0.06%) |
| Feb 16, 2011 | 51.88 | 52.09 | 50.92 | 51.53 | 213,189 | -0.34(-0.66%) |
| Feb 15, 2011 | 51.39 | 52.84 | 51.30 | 51.87 | 381,545 | +0.78(+1.53%) |
| Feb 14, 2011 | 49.30 | 51.34 | 49.30 | 51.09 | 353,714 | +1.42(+2.86%) |
| Feb 11, 2011 | 49.41 | 49.83 | 48.89 | 49.67 | 299,035 | +0.45(+0.91%) |
| Feb 10, 2011 | 49.25 | 49.42 | 48.89 | 49.22 | 261,319 | -0.20(-0.40%) |
| Feb 09, 2011 | 49.64 | 50.39 | 49.32 | 49.42 | 344,744 | -1.03(-2.04%) |
| Feb 08, 2011 | 50.33 | 50.78 | 49.80 | 50.45 | 416,434 | +0.48(+0.96%) |
| Feb 07, 2011 | 48.34 | 50.21 | 48.33 | 49.97 | 239,245 | +1.04(+2.13%) |
| Feb 04, 2011 | 49.20 | 49.47 | 48.68 | 48.93 | 281,467 | -0.62(-1.25%) |
| Feb 03, 2011 | 49.94 | 49.94 | 49.01 | 49.55 | 146,283 | -0.56(-1.12%) |
| Feb 02, 2011 | 51.14 | 51.14 | 49.74 | 50.11 | 202,106 | -0.94(-1.84%) |
| Feb 01, 2011 | 49.42 | 51.28 | 49.39 | 51.05 | 283,169 | +1.48(+2.99%) |
| Jan 31, 2011 | 49.17 | 49.82 | 48.25 | 49.57 | 253,849 | +0.77(+1.58%) |
| Jan 28, 2011 | 49.68 | 50.55 | 48.52 | 48.80 | 528,257 | -1.20(-2.40%) |
| Jan 27, 2011 | 50.22 | 50.34 | 49.87 | 50.00 | 381,579 | -0.15(-0.30%) |
| Jan 26, 2011 | 50.01 | 50.47 | 49.66 | 50.15 | 318,944 | +1.55(+3.19%) |
| Jan 25, 2011 | 48.71 | 49.12 | 48.01 | 48.60 | 449,599 | -0.44(-0.90%) |
| Jan 24, 2011 | 49.27 | 49.67 | 48.95 | 49.04 | 444,656 | +0.37(+0.76%) |
| Jan 21, 2011 | 49.48 | 49.95 | 48.47 | 48.67 | 616,323 | -1.85(-3.66%) |
| Jan 20, 2011 | 51.66 | 51.66 | 50.25 | 50.52 | 406,133 | -1.64(-3.14%) |
| Jan 19, 2011 | 52.48 | 52.77 | 51.92 | 52.16 | 311,810 | -0.32(-0.61%) |
| Jan 18, 2011 | 53.60 | 53.88 | 52.29 | 52.48 | 321,939 | -1.10(-2.05%) |
| Jan 14, 2011 | 53.85 | 54.40 | 53.47 | 53.58 | 182,206 | -0.30(-0.56%) |
| Jan 13, 2011 | 54.24 | 54.46 | 53.74 | 53.88 | 178,279 | +0.17(+0.32%) |
| Jan 12, 2011 | 53.44 | 54.05 | 53.40 | 53.71 | 468,724 | +0.77(+1.45%) |
| Jan 11, 2011 | 53.00 | 53.05 | 52.45 | 52.94 | 357,741 | +0.02(+0.04%) |
| Jan 10, 2011 | 52.31 | 53.03 | 52.16 | 52.92 | 206,723 | +0.20(+0.38%) |
| Jan 07, 2011 | 52.32 | 52.91 | 52.18 | 52.72 | 185,352 | +0.78(+1.50%) |
| Jan 06, 2011 | 52.47 | 52.77 | 51.51 | 51.94 | 217,617 | -0.74(-1.40%) |
| Jan 05, 2011 | 52.55 | 53.06 | 52.42 | 52.68 | 328,330 | -0.05(-0.09%) |
| Jan 04, 2011 | 52.65 | 53.62 | 52.29 | 52.73 | 293,523 | -0.77(-1.44%) |
| Jan 03, 2011 | 53.54 | 54.70 | 53.32 | 53.50 | 231,331 | +0.62(+1.17%) |
| Dec 31, 2010 | 52.30 | 52.96 | 51.97 | 52.88 | 94,063 | +0.51(+0.97%) |
| Dec 30, 2010 | 51.70 | 52.51 | 51.70 | 52.37 | 125,789 | +0.86(+1.67%) |
| Dec 29, 2010 | 51.89 | 52.02 | 51.35 | 51.51 | 185,132 | +0.52(+1.02%) |
| Dec 28, 2010 | 51.23 | 51.63 | 50.98 | 50.99 | 172,696 | -2.19(-4.12%) |
| Dec 27, 2010 | 52.90 | 53.32 | 52.24 | 53.18 | 209,492 | +0.48(+0.91%) |
| Dec 23, 2010 | 52.30 | 53.12 | 52.21 | 52.70 | 145,496 | +0.45(+0.86%) |
| Dec 22, 2010 | 52.01 | 52.47 | 51.82 | 52.25 | 183,177 | -0.31(-0.59%) |
| Dec 21, 2010 | 52.66 | 53.19 | 52.52 | 52.56 | 185,157 | +0.35(+0.67%) |
| Dec 20, 2010 | 51.35 | 52.29 | 50.65 | 52.21 | 173,811 | +1.26(+2.47%) |
| Dec 17, 2010 | 50.66 | 51.42 | 50.56 | 50.95 | 207,503 | -0.34(-0.66%) |
| Dec 16, 2010 | 51.09 | 51.29 | 50.60 | 51.29 | 162,728 | +0.19(+0.37%) |
| Dec 15, 2010 | 51.01 | 52.12 | 50.85 | 51.10 | 218,822 | +0.07(+0.14%) |
| Dec 14, 2010 | 50.50 | 51.41 | 50.50 | 51.03 | 154,269 | +0.23(+0.45%) |
| Dec 13, 2010 | 50.49 | 51.25 | 50.41 | 50.80 | 222,381 | +1.18(+2.38%) |
| Dec 10, 2010 | 50.20 | 50.40 | 49.42 | 49.62 | 260,157 | +0.73(+1.49%) |
| Dec 09, 2010 | 50.03 | 50.29 | 48.61 | 48.89 | 295,646 | -1.15(-2.30%) |
| Dec 08, 2010 | 49.60 | 50.11 | 49.35 | 50.04 | 123,375 | +0.13(+0.26%) |
| Dec 07, 2010 | 50.50 | 50.50 | 49.78 | 49.91 | 215,827 | +0.03(+0.06%) |
| Dec 06, 2010 | 49.75 | 50.23 | 49.34 | 49.88 | 287,346 | +0.20(+0.40%) |
| Dec 03, 2010 | 47.60 | 49.70 | 47.60 | 49.68 | 208,411 | +1.32(+2.73%) |
| Dec 02, 2010 | 48.25 | 48.73 | 47.92 | 48.36 | 260,988 | +0.65(+1.36%) |
