COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
6.310 USD  -0.110 (-1.71%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.91 47.75 46.72 47.73 322,561 +0.72(+1.53%)
Mar 27, 2013 46.58 47.30 46.44 47.01 2,039,185 -0.35(-0.74%)
Mar 26, 2013 46.80 47.78 46.70 47.36 1,421,804 +0.76(+1.63%)
Mar 25, 2013 45.62 46.61 45.47 46.60 607,713 +1.44(+3.19%)
Mar 22, 2013 44.97 45.95 44.89 45.16 538,399 +0.72(+1.62%)
Mar 21, 2013 44.21 44.97 44.13 44.44 446,245 -0.46(-1.02%)
Mar 20, 2013 44.24 45.41 44.09 44.90 397,700 +0.32(+0.72%)
Mar 19, 2013 45.96 46.00 44.45 44.58 471,700 -1.14(-2.49%)
Mar 18, 2013 45.45 45.92 45.01 45.72 464,385 -0.13(-0.28%)
Mar 15, 2013 46.89 47.08 45.85 45.85 1,913,683 -1.25(-2.65%)
Mar 14, 2013 47.26 47.55 46.80 47.10 288,124 -0.03(-0.06%)
Mar 13, 2013 47.50 47.69 47.08 47.13 302,432 -0.45(-0.95%)
Mar 12, 2013 48.13 48.19 47.27 47.58 228,719 -0.27(-0.56%)
Mar 11, 2013 48.99 49.05 47.75 47.85 325,919 -0.78(-1.60%)
Mar 08, 2013 48.56 48.67 48.26 48.63 297,164 +0.47(+0.98%)
Mar 07, 2013 47.97 48.35 47.74 48.16 454,401 +0.03(+0.06%)
Mar 06, 2013 48.13 48.39 47.97 48.13 399,188 +0.50(+1.05%)
Mar 05, 2013 48.26 48.88 47.51 47.63 359,019 -0.13(-0.27%)
Mar 04, 2013 48.16 48.24 47.57 47.76 310,097 -0.86(-1.77%)
Mar 01, 2013 48.55 48.64 47.87 48.62 315,419 +0.26(+0.54%)
Feb 28, 2013 48.16 48.64 47.97 48.36 527,405 +0.16(+0.33%)
Feb 27, 2013 47.56 48.50 47.41 48.20 425,485 +0.58(+1.22%)
Feb 26, 2013 47.55 47.81 46.99 47.62 318,197 +1.29(+2.78%)
Feb 25, 2013 47.02 47.47 46.30 46.33 437,237 -0.07(-0.15%)
Feb 22, 2013 46.95 47.29 46.12 46.40 522,437 -1.02(-2.15%)
Feb 21, 2013 47.88 47.98 47.00 47.42 498,896 -0.73(-1.52%)
Feb 20, 2013 48.10 48.58 48.00 48.15 541,493 -0.22(-0.45%)
Feb 19, 2013 48.24 48.42 48.21 48.37 433,921 +1.29(+2.74%)
Feb 15, 2013 47.21 47.47 46.92 47.08 252,908 +0.26(+0.56%)
Feb 14, 2013 46.67 47.05 46.55 46.82 363,408 +0.01(+0.02%)
Feb 13, 2013 46.50 46.89 46.25 46.81 232,423 +0.29(+0.62%)
Feb 12, 2013 46.61 46.61 46.07 46.52 144,150 +0.26(+0.56%)
Feb 11, 2013 46.42 46.87 46.06 46.26 128,762 -0.21(-0.45%)
Feb 08, 2013 46.80 46.84 46.20 46.47 453,767 -0.50(-1.06%)
Feb 07, 2013 47.42 47.61 46.82 46.97 836,315 +0.14(+0.30%)
Feb 06, 2013 46.88 47.00 46.28 46.83 298,310 +0.36(+0.77%)
Feb 04, 2013 45.94 47.02 45.80 46.47 1,214,052 +1.20(+2.65%)
Feb 01, 2013 45.92 45.92 45.04 45.27 601,360 +0.76(+1.71%)
Jan 31, 2013 44.65 44.97 44.48 44.51 491,333 -0.08(-0.18%)
Jan 30, 2013 44.41 45.07 44.16 44.59 455,917 -0.82(-1.81%)
Jan 29, 2013 44.87 45.57 44.37 45.41 394,998 +0.54(+1.20%)
Jan 28, 2013 45.69 45.73 44.62 44.87 442,417 +0.28(+0.63%)
Jan 25, 2013 44.90 44.90 43.67 44.59 466,790 -0.03(-0.07%)
Jan 24, 2013 44.31 44.92 44.03 44.62 620,698 -44.25(-49.79%)
Jan 23, 2013 89.65 89.65 88.58 88.87 285,311 -0.88(-0.98%)
Jan 22, 2013 88.99 90.42 88.63 89.75 266,558 +0.75(+0.84%)
Jan 18, 2013 89.17 89.29 88.28 89.00 296,123 +0.49(+0.55%)
Jan 17, 2013 87.07 89.22 86.83 88.51 360,238 +2.36(+2.74%)
Jan 16, 2013 86.35 86.44 85.37 86.15 397,576 +0.60(+0.70%)
Jan 15, 2013 85.29 85.71 85.05 85.55 422,752 -1.59(-1.82%)
Jan 14, 2013 86.32 87.32 85.93 87.14 422,954 +0.62(+0.72%)
Jan 12, 2013 84.80 86.52 84.76 86.52 576,598 +0.00(+0.00%)
Jan 11, 2013 84.80 86.52 84.76 86.52 574,408 +1.04(+1.22%)
Jan 10, 2013 84.53 85.59 84.23 85.48 435,258 +2.29(+2.75%)
Jan 09, 2013 83.51 84.11 82.69 83.19 358,469 -0.17(-0.20%)
Jan 08, 2013 84.39 84.43 83.15 83.36 263,394 -1.24(-1.47%)
Jan 07, 2013 84.56 84.94 84.16 84.60 283,911 +0.99(+1.18%)
Jan 04, 2013 84.17 84.18 83.12 83.61 432,047 +0.06(+0.07%)
Jan 03, 2013 84.03 84.40 83.28 83.55 307,655 -1.44(-1.69%)
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