COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
8.560 USD  -0.230 (-2.62%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.970 10.46 9.930 10.41 1,856,432 +0.21(+2.06%)
Jun 27, 2013 10.03 10.28 9.950 10.20 1,549,911 +0.42(+4.29%)
Jun 26, 2013 10.00 10.27 9.760 9.780 1,906,999 -0.24(-2.40%)
Jun 25, 2013 9.520 10.03 9.450 10.02 3,026,977 +0.69(+7.40%)
Jun 24, 2013 9.450 9.490 9.040 9.330 5,754,771 -0.32(-3.32%)
Jun 21, 2013 9.750 9.880 9.040 9.650 9,280,991 -0.58(-5.67%)
Jun 20, 2013 10.76 10.79 10.15 10.23 3,827,180 -0.88(-7.92%)
Jun 19, 2013 11.67 11.71 10.97 11.11 2,293,619 -0.62(-5.29%)
Jun 18, 2013 11.63 11.81 11.45 11.73 2,083,113 +0.11(+0.95%)
Jun 17, 2013 11.60 11.81 11.52 11.62 1,310,283 +0.01(+0.09%)
Jun 14, 2013 11.79 11.80 11.60 11.61 1,490,261 -0.20(-1.69%)
Jun 13, 2013 11.72 11.89 11.66 11.81 1,311,846 +0.13(+1.11%)
Jun 12, 2013 11.97 12.01 11.57 11.68 1,536,447 -0.17(-1.43%)
Jun 11, 2013 11.64 11.97 11.55 11.85 2,409,276 -0.11(-0.92%)
Jun 10, 2013 11.73 11.98 11.48 11.96 2,222,286 -0.28(-2.29%)
Jun 07, 2013 12.07 12.30 11.96 12.24 2,320,414 +0.22(+1.83%)
Jun 06, 2013 12.12 12.20 11.71 12.02 5,423,905 -0.03(-0.25%)
Jun 05, 2013 12.43 12.46 11.98 12.05 1,732,768 -0.36(-2.90%)
Jun 04, 2013 12.67 12.76 12.26 12.41 1,448,209 -0.24(-1.90%)
Jun 03, 2013 12.83 12.83 12.60 12.65 1,396,266 -0.07(-0.55%)
May 31, 2013 12.96 13.00 12.41 12.72 2,789,763 -0.35(-2.68%)
May 30, 2013 13.14 13.21 13.00 13.07 1,134,086 -0.09(-0.68%)
May 29, 2013 13.49 13.50 13.13 13.16 1,205,359 -0.52(-3.80%)
May 28, 2013 13.69 13.84 13.57 13.68 1,373,230 +0.09(+0.66%)
May 24, 2013 13.65 13.75 13.37 13.59 2,045,184 -0.23(-1.66%)
May 23, 2013 13.66 13.85 13.46 13.82 2,117,235 +0.18(+1.32%)
May 22, 2013 13.68 13.81 13.46 13.64 2,032,620 +0.18(+1.34%)
May 21, 2013 13.35 13.64 13.24 13.46 2,047,897 +0.21(+1.58%)
May 20, 2013 12.75 13.36 12.75 13.25 2,706,368 +0.44(+3.43%)
May 17, 2013 13.16 13.25 12.77 12.81 1,356,397 -0.28(-2.14%)
May 16, 2013 13.06 13.23 13.04 13.09 2,152,343 -0.05(-0.38%)
May 15, 2013 13.62 13.71 13.00 13.14 2,640,884 -0.44(-3.24%)
May 13, 2013 13.81 13.86 13.57 13.58 1,162,758 -0.16(-1.16%)
May 10, 2013 13.64 13.83 13.42 13.74 1,586,480 -0.13(-0.94%)
May 09, 2013 14.13 14.29 13.77 13.87 953,943 -0.27(-1.91%)
May 08, 2013 13.81 14.16 13.81 14.14 1,052,267 +0.46(+3.36%)
May 07, 2013 13.68 13.88 13.55 13.68 2,434,404 -0.10(-0.73%)
May 06, 2013 14.09 14.12 13.68 13.78 1,442,347 -0.44(-3.09%)
May 03, 2013 14.32 14.47 14.21 14.22 920,008 -0.09(-0.63%)
May 02, 2013 14.25 14.40 14.14 14.31 1,540,800 +0.07(+0.49%)
May 01, 2013 14.26 14.46 14.09 14.24 923,465 -0.06(-0.42%)
Apr 30, 2013 14.03 14.30 13.83 14.30 1,632,985 -27.76(-66.00%)
Apr 29, 2013 43.40 43.40 41.74 42.06 860,676 -1.52(-3.49%)
Apr 26, 2013 44.26 44.27 43.55 43.58 370,480 -0.69(-1.56%)
Apr 25, 2013 44.27 44.58 43.70 44.27 564,451 -0.03(-0.07%)
Apr 24, 2013 43.48 44.50 43.48 44.30 1,722,765 +1.12(+2.59%)
Apr 23, 2013 44.60 44.64 43.13 43.18 824,416 -0.66(-1.51%)
Apr 22, 2013 43.61 44.09 43.61 43.84 987,774 -2.76(-5.92%)
Apr 19, 2013 46.36 46.74 46.06 46.60 305,222 +0.46(+1.00%)
Apr 18, 2013 46.02 46.38 45.53 46.14 570,640 +0.50(+1.10%)
Apr 17, 2013 46.38 46.79 45.52 45.64 743,802 -1.29(-2.75%)
Apr 16, 2013 46.08 46.93 46.08 46.93 243,960 +1.15(+2.51%)
Apr 15, 2013 46.62 46.72 45.74 45.78 442,053 -1.37(-2.91%)
Apr 12, 2013 46.82 47.39 46.45 47.15 333,705 +0.19(+0.40%)
Apr 11, 2013 47.32 47.51 46.61 46.96 761,053 -0.67(-1.41%)
Apr 10, 2013 47.74 48.24 47.48 47.63 623,817 +0.55(+1.17%)
Apr 09, 2013 46.84 47.15 46.30 47.08 395,362 +0.15(+0.32%)
Apr 08, 2013 47.24 47.24 46.48 46.93 294,426 -0.13(-0.28%)
Apr 05, 2013 46.12 47.08 46.00 47.06 280,586 +0.78(+1.69%)
Apr 04, 2013 46.20 46.36 45.94 46.28 343,581 +0.23(+0.50%)
Apr 03, 2013 46.22 46.26 45.73 46.05 580,687 -0.12(-0.26%)
Apr 02, 2013 45.97 46.56 45.91 46.17 821,484 +0.28(+0.61%)
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