COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
9.520 USD  -0.060 (-0.63%)
Streaming Delayed Price  /  Updated: 11:14 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
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%)
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