| 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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
