| 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 (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2012 | 76.86 | 76.86 | 75.03 | 75.77 | 284,249 | -0.09(-0.12%) |
| Jun 29, 2012 | 76.86 | 76.86 | 75.03 | 75.86 | 310,056 | +1.27(+1.70%) |
| Jun 28, 2012 | 74.35 | 75.46 | 73.79 | 74.59 | 212,041 | -0.25(-0.33%) |
| Jun 27, 2012 | 73.57 | 75.06 | 73.20 | 74.84 | 191,153 | +1.59(+2.17%) |
| Jun 26, 2012 | 73.04 | 73.88 | 72.72 | 73.25 | 169,343 | +0.35(+0.48%) |
| Jun 25, 2012 | 72.04 | 73.21 | 71.75 | 72.90 | 184,226 | +0.20(+0.28%) |
| Jun 22, 2012 | 74.23 | 74.23 | 72.56 | 72.70 | 319,344 | -0.56(-0.76%) |
| Jun 21, 2012 | 74.98 | 75.34 | 72.99 | 73.26 | 212,542 | -1.52(-2.03%) |
| Jun 20, 2012 | 75.82 | 75.86 | 74.33 | 74.78 | 246,751 | -0.62(-0.82%) |
| Jun 19, 2012 | 74.19 | 75.87 | 73.77 | 75.40 | 352,104 | +2.55(+3.50%) |
| Jun 18, 2012 | 73.01 | 73.20 | 72.27 | 72.85 | 200,667 | -1.22(-1.65%) |
| Jun 15, 2012 | 74.88 | 74.90 | 73.51 | 74.07 | 251,438 | +0.44(+0.60%) |
| Jun 14, 2012 | 73.47 | 74.21 | 72.88 | 73.63 | 248,932 | -0.33(-0.45%) |
| Jun 13, 2012 | 72.23 | 74.02 | 72.01 | 73.96 | 441,009 | +1.23(+1.69%) |
| Jun 12, 2012 | 71.35 | 72.81 | 70.89 | 72.73 | 311,163 | +1.22(+1.71%) |
| Jun 11, 2012 | 71.84 | 72.16 | 71.43 | 71.51 | 241,859 | -0.03(-0.04%) |
| Jun 08, 2012 | 70.68 | 71.72 | 69.86 | 71.54 | 191,438 | -0.69(-0.96%) |
| Jun 07, 2012 | 71.01 | 73.01 | 70.78 | 72.23 | 231,061 | +1.47(+2.08%) |
| Jun 06, 2012 | 70.00 | 70.85 | 68.62 | 70.76 | 361,675 | +0.39(+0.55%) |
| Jun 05, 2012 | 69.92 | 70.53 | 69.67 | 70.37 | 179,960 | +0.76(+1.09%) |
| Jun 04, 2012 | 70.30 | 70.61 | 69.43 | 69.61 | 203,735 | -0.67(-0.95%) |
| Jun 02, 2012 | 69.11 | 70.48 | 69.11 | 70.28 | 463,677 | +0.00(+0.00%) |
| Jun 01, 2012 | 69.11 | 70.48 | 69.11 | 70.28 | 463,677 | +0.55(+0.79%) |
| 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%) |
