| Companhia de Saneamento Basico do Estado de Sau Paulo ADR | (NY: SBS) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 69.79 | 70.54 | 68.81 | 69.73 | 384,298 | +0.29(+0.42%) |
| May 30, 2012 | 69.40 | 70.36 | 69.21 | 69.44 | 295,640 | -1.71(-2.40%) |
| May 29, 2012 | 71.46 | 71.56 | 70.50 | 71.15 | 318,681 | +0.90(+1.28%) |
| May 25, 2012 | 69.64 | 70.43 | 69.24 | 70.25 | 340,682 | +0.84(+1.21%) |
| May 24, 2012 | 68.41 | 69.57 | 67.88 | 69.41 | 357,287 | +0.51(+0.74%) |
| May 23, 2012 | 68.65 | 69.38 | 67.66 | 68.90 | 345,486 | -0.26(-0.38%) |
| May 22, 2012 | 67.80 | 69.88 | 67.40 | 69.16 | 494,812 | +0.26(+0.38%) |
| May 21, 2012 | 68.42 | 69.47 | 68.32 | 68.90 | 452,387 | -0.18(-0.26%) |
| May 18, 2012 | 69.65 | 69.93 | 68.15 | 69.08 | 385,404 | +0.00(+0.00%) |
| May 17, 2012 | 71.20 | 72.15 | 68.90 | 69.08 | 363,844 | -2.81(-3.91%) |
| May 16, 2012 | 73.28 | 73.52 | 70.80 | 71.89 | 468,906 | -0.10(-0.14%) |
| May 15, 2012 | 73.30 | 73.65 | 71.33 | 71.99 | 451,046 | -1.84(-2.49%) |
| May 14, 2012 | 76.21 | 76.30 | 73.60 | 73.83 | 304,077 | -3.82(-4.92%) |
| May 11, 2012 | 78.06 | 78.19 | 77.00 | 77.65 | 176,390 | -0.81(-1.03%) |
| May 10, 2012 | 77.23 | 78.58 | 77.13 | 78.46 | 165,012 | +1.30(+1.68%) |
| May 09, 2012 | 76.25 | 78.09 | 76.00 | 77.16 | 248,953 | +0.06(+0.08%) |
| May 08, 2012 | 76.62 | 77.34 | 76.32 | 77.10 | 238,295 | -0.51(-0.66%) |
| May 07, 2012 | 77.30 | 77.92 | 76.72 | 77.61 | 245,546 | +0.02(+0.03%) |
| May 04, 2012 | 78.32 | 78.89 | 77.41 | 77.59 | 220,469 | -1.14(-1.45%) |
| May 03, 2012 | 78.05 | 79.71 | 78.05 | 78.73 | 219,298 | +0.51(+0.65%) |
| May 02, 2012 | 78.60 | 78.60 | 77.01 | 78.22 | 312,350 | -0.77(-0.97%) |
| May 01, 2012 | 80.00 | 80.10 | 78.59 | 78.99 | 153,872 | -0.17(-0.21%) |
| Apr 30, 2012 | 78.24 | 79.37 | 77.83 | 79.16 | 286,578 | +0.67(+0.85%) |
| Apr 27, 2012 | 76.68 | 78.96 | 76.68 | 78.49 | 238,607 | +2.08(+2.72%) |
| Apr 26, 2012 | 76.18 | 76.84 | 75.93 | 76.41 | 256,594 | +0.27(+0.35%) |
| Apr 25, 2012 | 76.91 | 76.96 | 75.79 | 76.14 | 122,255 | +0.35(+0.46%) |
| Apr 24, 2012 | 74.61 | 75.92 | 74.30 | 75.79 | 157,770 | +1.68(+2.27%) |
| Apr 23, 2012 | 75.29 | 75.44 | 73.69 | 74.11 | 260,856 | -2.45(-3.20%) |
| Apr 20, 2012 | 75.58 | 77.21 | 75.34 | 76.56 | 226,051 | +1.19(+1.58%) |
| Apr 19, 2012 | 75.30 | 75.76 | 74.96 | 75.37 | 197,097 | +0.01(+0.01%) |
| Apr 18, 2012 | 74.21 | 75.64 | 74.13 | 75.36 | 238,503 | +0.23(+0.31%) |
| Apr 17, 2012 | 75.26 | 75.99 | 74.81 | 75.13 | 245,035 | -0.42(-0.56%) |
| Apr 16, 2012 | 75.47 | 76.11 | 74.46 | 75.55 | 222,900 | +0.32(+0.43%) |
| Apr 13, 2012 | 76.30 | 76.30 | 75.22 | 75.23 | 182,284 | -1.07(-1.40%) |
| Apr 12, 2012 | 74.90 | 76.47 | 74.90 | 76.30 | 246,985 | +1.23(+1.64%) |
| Apr 11, 2012 | 75.50 | 75.77 | 74.66 | 75.07 | 295,586 | -0.10(-0.13%) |
| Apr 10, 2012 | 77.14 | 77.16 | 74.37 | 75.17 | 372,956 | -2.94(-3.76%) |
| Apr 09, 2012 | 77.73 | 78.73 | 77.46 | 78.11 | 144,991 | -0.46(-0.59%) |
| Apr 05, 2012 | 76.85 | 78.74 | 76.70 | 78.57 | 309,675 | +1.83(+2.38%) |
| Apr 04, 2012 | 77.71 | 77.80 | 75.78 | 76.74 | 268,861 | -1.72(-2.19%) |
| Apr 03, 2012 | 80.62 | 80.79 | 77.45 | 78.46 | 358,874 | -1.72(-2.15%) |
| Apr 02, 2012 | 76.38 | 80.75 | 76.38 | 80.18 | 549,724 | +3.56(+4.65%) |
| Mar 30, 2012 | 76.01 | 76.79 | 75.57 | 76.62 | 414,916 | +0.54(+0.71%) |
| Mar 29, 2012 | 75.37 | 76.15 | 74.87 | 76.08 | 337,400 | -0.50(-0.65%) |
| Mar 28, 2012 | 75.01 | 76.67 | 75.01 | 76.58 | 335,601 | +1.27(+1.69%) |
| Mar 27, 2012 | 76.18 | 76.18 | 74.99 | 75.31 | 231,697 | -0.71(-0.93%) |
| Mar 26, 2012 | 74.86 | 76.54 | 74.70 | 76.02 | 379,412 | +1.71(+2.30%) |
| Mar 23, 2012 | 74.17 | 74.86 | 73.72 | 74.31 | 198,058 | +0.23(+0.31%) |
| Mar 22, 2012 | 74.19 | 74.59 | 73.85 | 74.08 | 249,236 | -0.29(-0.39%) |
| Mar 21, 2012 | 74.15 | 74.63 | 73.83 | 74.37 | 226,576 | +0.23(+0.31%) |
| Mar 20, 2012 | 74.08 | 74.43 | 73.60 | 74.14 | 144,255 | -0.61(-0.82%) |
| Mar 19, 2012 | 74.00 | 75.32 | 73.87 | 74.75 | 172,996 | +0.21(+0.28%) |
| Mar 16, 2012 | 75.51 | 75.89 | 74.41 | 74.54 | 411,289 | -1.20(-1.58%) |
| Mar 15, 2012 | 75.04 | 75.92 | 74.97 | 75.74 | 206,172 | +0.79(+1.05%) |
| Mar 14, 2012 | 74.74 | 75.22 | 74.42 | 74.95 | 222,308 | -0.42(-0.56%) |
| Mar 13, 2012 | 72.89 | 75.37 | 72.89 | 75.37 | 247,333 | +2.14(+2.92%) |
| Mar 12, 2012 | 73.23 | 73.94 | 72.83 | 73.23 | 413,368 | -1.17(-1.57%) |
| Mar 09, 2012 | 74.88 | 74.89 | 73.98 | 74.40 | 361,125 | -0.98(-1.30%) |
| Mar 08, 2012 | 74.82 | 75.75 | 74.79 | 75.38 | 265,009 | +0.62(+0.83%) |
| Mar 07, 2012 | 74.26 | 74.97 | 73.88 | 74.76 | 239,532 | +0.39(+0.52%) |
| Mar 06, 2012 | 75.20 | 75.72 | 73.65 | 74.37 | 252,217 | -2.21(-2.89%) |
| Mar 05, 2012 | 76.76 | 76.80 | 75.29 | 76.58 | 255,241 | -0.28(-0.36%) |
| Mar 02, 2012 | 75.82 | 77.00 | 75.82 | 76.86 | 318,471 | +0.79(+1.04%) |
