COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
7.960 USD  -0.110 (-1.36%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 74.26 75.13 73.90 75.12 1,032,834 +0.58(+0.78%)
Feb 28, 2012 75.61 75.61 74.19 74.54 467,701 +0.22(+0.30%)
Feb 27, 2012 74.61 75.00 74.22 74.32 273,350 -0.52(-0.69%)
Feb 24, 2012 74.18 75.02 74.18 74.84 270,823 +1.11(+1.51%)
Feb 23, 2012 74.81 74.97 73.66 73.73 687,857 -1.19(-1.59%)
Feb 22, 2012 74.28 75.30 73.59 74.92 384,992 +0.71(+0.96%)
Feb 21, 2012 74.66 75.05 74.00 74.21 427,051 -0.75(-1.00%)
Feb 17, 2012 72.70 75.75 72.37 74.96 499,992 +0.10(+0.13%)
Feb 16, 2012 74.01 75.00 74.01 74.86 409,975 +0.52(+0.70%)
Feb 15, 2012 74.52 74.72 74.17 74.34 812,330 +0.94(+1.28%)
Feb 14, 2012 72.28 73.43 71.97 73.40 519,452 +2.19(+3.08%)
Feb 13, 2012 71.77 71.86 71.12 71.21 383,322 +2.07(+2.99%)
Feb 10, 2012 70.17 70.48 68.92 69.14 270,833 -1.37(-1.94%)
Feb 09, 2012 70.86 70.90 69.93 70.51 395,574 +0.11(+0.16%)
Feb 08, 2012 69.98 70.61 69.83 70.40 235,488 +0.08(+0.11%)
Feb 07, 2012 68.98 70.78 68.44 70.32 338,927 +2.20(+3.23%)
Feb 06, 2012 67.85 68.39 66.84 68.12 315,564 +0.06(+0.09%)
Feb 03, 2012 67.88 69.07 67.63 68.06 461,597 +0.63(+0.93%)
Feb 02, 2012 67.14 67.47 66.94 67.43 235,576 +0.52(+0.78%)
Feb 01, 2012 66.94 67.24 66.35 66.91 411,120 +1.02(+1.55%)
Jan 31, 2012 65.18 66.35 64.71 65.89 401,411 +0.96(+1.48%)
Jan 30, 2012 64.10 64.98 63.78 64.93 339,202 +0.52(+0.81%)
Jan 27, 2012 64.57 65.29 63.25 64.41 354,938 -0.16(-0.25%)
Jan 26, 2012 64.21 64.63 63.83 64.57 597,607 +0.22(+0.34%)
Jan 25, 2012 61.80 64.36 60.19 64.35 289,565 +2.34(+3.77%)
Jan 24, 2012 61.65 62.31 61.65 62.01 238,832 +0.07(+0.11%)
Jan 23, 2012 61.42 62.20 61.40 61.94 191,425 +0.58(+0.95%)
Jan 20, 2012 60.34 61.55 60.34 61.36 341,586 +0.58(+0.95%)
Jan 19, 2012 60.81 61.06 60.33 60.78 168,696 +0.58(+0.96%)
Jan 18, 2012 59.24 60.46 59.24 60.20 180,154 +1.18(+2.00%)
Jan 17, 2012 59.12 59.38 58.64 59.02 185,094 +0.14(+0.24%)
Jan 13, 2012 58.93 59.03 58.17 58.88 156,347 -0.55(-0.93%)
Jan 12, 2012 59.95 60.33 59.17 59.43 181,531 +0.13(+0.22%)
Jan 11, 2012 59.41 59.82 58.33 59.30 184,796 -0.13(-0.22%)
Jan 10, 2012 59.63 60.02 59.20 59.43 206,759 +0.61(+1.04%)
Jan 09, 2012 57.89 59.00 57.73 58.82 178,103 +1.39(+2.42%)
Jan 06, 2012 57.65 57.95 57.07 57.43 156,118 -0.47(-0.81%)
Jan 05, 2012 59.01 59.06 57.71 57.90 209,095 -1.44(-2.43%)
Jan 04, 2012 57.00 59.97 56.59 59.34 662,107 +3.69(+6.63%)
Dec 30, 2011 55.75 56.20 55.45 55.65 132,033 +0.20(+0.36%)
Dec 29, 2011 54.91 55.50 54.29 55.45 263,794 +1.02(+1.87%)
Dec 28, 2011 56.49 56.49 54.22 54.43 206,197 -1.98(-3.51%)
Dec 27, 2011 55.60 56.68 55.59 56.41 172,771 +0.93(+1.68%)
Dec 23, 2011 55.34 55.65 54.80 55.48 78,473 +1.39(+2.57%)
Dec 21, 2011 54.14 54.32 53.30 54.09 213,997 -0.39(-0.72%)
Dec 20, 2011 53.46 54.82 53.46 54.48 143,552 +1.92(+3.65%)
Dec 19, 2011 53.30 53.55 52.36 52.56 94,164 -0.92(-1.72%)
Dec 16, 2011 53.04 53.66 52.99 53.48 148,389 +0.89(+1.69%)
Dec 15, 2011 53.40 53.73 52.43 52.59 274,973 -0.19(-0.36%)
Dec 14, 2011 53.96 53.96 52.77 52.78 186,742 -0.47(-0.88%)
Dec 13, 2011 53.81 54.55 53.10 53.25 128,572 -0.51(-0.95%)
Dec 12, 2011 54.14 54.14 53.01 53.76 127,225 -0.84(-1.54%)
Dec 09, 2011 53.57 54.72 53.57 54.60 145,781 +1.28(+2.40%)
Dec 08, 2011 53.83 54.04 53.12 53.32 148,674 -0.96(-1.77%)
Dec 07, 2011 54.81 54.93 53.92 54.28 181,218 -0.97(-1.76%)
Dec 06, 2011 55.24 55.48 54.23 55.25 165,211 -0.31(-0.56%)
Dec 05, 2011 55.76 56.10 55.07 55.56 149,862 +0.63(+1.15%)
Dec 02, 2011 56.01 56.21 54.69 54.93 114,637 -0.61(-1.10%)
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