| 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 (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 79.63 | 81.30 | 78.91 | 81.21 | 762,924 | +1.55(+1.95%) |
| Sep 27, 2012 | 78.00 | 79.80 | 77.37 | 79.66 | 731,474 | +1.12(+1.43%) |
| Sep 26, 2012 | 77.79 | 78.75 | 77.28 | 78.54 | 432,494 | +0.81(+1.04%) |
| Sep 25, 2012 | 79.54 | 80.31 | 77.46 | 77.73 | 459,884 | -0.08(-0.10%) |
| Sep 24, 2012 | 76.21 | 78.13 | 75.82 | 77.81 | 397,470 | +1.81(+2.38%) |
| Sep 21, 2012 | 76.36 | 76.51 | 75.84 | 76.00 | 321,811 | -0.14(-0.18%) |
| Sep 20, 2012 | 76.52 | 76.52 | 75.53 | 76.14 | 331,300 | +0.34(+0.45%) |
| Sep 19, 2012 | 77.71 | 78.54 | 75.67 | 75.80 | 660,378 | -1.82(-2.34%) |
| Sep 18, 2012 | 75.98 | 78.74 | 75.39 | 77.62 | 700,339 | +2.18(+2.89%) |
| Sep 17, 2012 | 78.00 | 78.49 | 74.39 | 75.44 | 719,754 | -2.75(-3.52%) |
| Sep 14, 2012 | 80.17 | 81.15 | 78.09 | 78.19 | 613,215 | -2.77(-3.42%) |
| Sep 13, 2012 | 78.16 | 81.75 | 77.54 | 80.96 | 666,354 | +4.31(+5.62%) |
| Sep 12, 2012 | 80.17 | 80.46 | 75.74 | 76.65 | 1,321,813 | -6.28(-7.57%) |
| Sep 11, 2012 | 86.50 | 86.50 | 82.50 | 82.93 | 612,895 | -3.04(-3.54%) |
| Sep 10, 2012 | 86.93 | 87.17 | 85.97 | 85.97 | 252,125 | -0.65(-0.75%) |
| Sep 07, 2012 | 87.68 | 89.99 | 86.48 | 86.62 | 185,264 | -1.16(-1.32%) |
| Sep 06, 2012 | 87.21 | 88.18 | 86.91 | 87.78 | 172,012 | +0.44(+0.50%) |
| Sep 05, 2012 | 86.13 | 87.59 | 86.09 | 87.34 | 226,301 | +2.21(+2.60%) |
| Sep 04, 2012 | 85.02 | 85.53 | 84.30 | 85.13 | 252,085 | +0.02(+0.02%) |
| Aug 31, 2012 | 85.23 | 86.66 | 82.67 | 85.11 | 826,300 | -1.56(-1.80%) |
| Aug 30, 2012 | 86.73 | 87.11 | 86.16 | 86.67 | 260,745 | -0.65(-0.74%) |
| Aug 29, 2012 | 87.20 | 88.34 | 87.07 | 87.32 | 357,959 | -2.14(-2.39%) |
| Aug 27, 2012 | 89.62 | 89.77 | 88.85 | 89.46 | 264,506 | -0.51(-0.57%) |
| Aug 24, 2012 | 89.78 | 90.23 | 89.09 | 89.97 | 165,770 | +0.49(+0.55%) |
| Aug 23, 2012 | 90.79 | 90.88 | 88.93 | 89.48 | 310,061 | -2.00(-2.19%) |
| Aug 22, 2012 | 90.30 | 92.00 | 90.11 | 91.48 | 271,510 | +0.63(+0.69%) |
| Aug 21, 2012 | 90.98 | 91.54 | 90.60 | 90.85 | 170,959 | +0.15(+0.17%) |
| Aug 20, 2012 | 91.03 | 91.27 | 90.18 | 90.70 | 112,241 | +0.02(+0.02%) |
| Aug 17, 2012 | 91.10 | 91.25 | 90.23 | 90.68 | 162,193 | -0.14(-0.15%) |
| Aug 16, 2012 | 88.79 | 91.06 | 88.27 | 90.82 | 295,428 | +2.48(+2.81%) |
| Aug 15, 2012 | 88.17 | 88.59 | 87.67 | 88.34 | 177,909 | +0.43(+0.49%) |
| Aug 14, 2012 | 88.44 | 89.21 | 87.75 | 87.91 | 167,165 | -0.27(-0.31%) |
| Aug 13, 2012 | 88.32 | 89.34 | 87.67 | 88.18 | 231,159 | -0.80(-0.90%) |
| Aug 11, 2012 | 86.93 | 89.47 | 86.35 | 88.98 | 258,838 | +0.00(+0.00%) |
| Aug 10, 2012 | 86.93 | 89.47 | 86.35 | 88.98 | 258,838 | +1.72(+1.97%) |
| Aug 09, 2012 | 87.47 | 87.78 | 86.30 | 87.26 | 288,469 | -0.68(-0.77%) |
| Aug 08, 2012 | 86.80 | 88.06 | 86.73 | 87.94 | 168,238 | +0.82(+0.94%) |
| Aug 07, 2012 | 86.52 | 87.67 | 86.29 | 87.12 | 215,623 | +0.72(+0.83%) |
| Aug 06, 2012 | 85.63 | 87.15 | 84.73 | 86.40 | 155,020 | +1.20(+1.41%) |
| Aug 03, 2012 | 83.47 | 85.49 | 83.33 | 85.20 | 186,374 | +2.40(+2.90%) |
| Aug 02, 2012 | 82.85 | 83.00 | 81.89 | 82.80 | 242,772 | -0.63(-0.76%) |
| Aug 01, 2012 | 85.24 | 85.82 | 83.25 | 83.43 | 244,185 | -0.97(-1.15%) |
| Jul 31, 2012 | 85.88 | 86.05 | 84.34 | 84.40 | 440,137 | +0.21(+0.25%) |
| Jul 30, 2012 | 83.36 | 84.77 | 82.96 | 84.19 | 194,243 | +0.34(+0.41%) |
| Jul 27, 2012 | 81.81 | 84.32 | 81.80 | 83.85 | 297,248 | +2.24(+2.74%) |
| Jul 26, 2012 | 80.40 | 81.71 | 80.21 | 81.61 | 353,712 | +2.83(+3.59%) |
| Jul 25, 2012 | 79.76 | 80.01 | 78.41 | 78.78 | 294,844 | -0.53(-0.67%) |
| Jul 24, 2012 | 78.82 | 80.13 | 78.29 | 79.31 | 274,536 | +0.24(+0.30%) |
| Jul 23, 2012 | 77.95 | 79.33 | 77.75 | 79.07 | 195,580 | -0.06(-0.08%) |
| Jul 20, 2012 | 78.30 | 79.23 | 78.06 | 79.13 | 197,279 | +0.79(+1.01%) |
| Jul 19, 2012 | 77.50 | 78.52 | 77.49 | 78.34 | 174,274 | +0.95(+1.23%) |
| Jul 18, 2012 | 77.48 | 77.48 | 76.72 | 77.39 | 149,052 | -0.21(-0.27%) |
| Jul 17, 2012 | 75.57 | 77.67 | 75.21 | 77.60 | 215,423 | +2.46(+3.27%) |
| Jul 16, 2012 | 75.08 | 75.19 | 74.52 | 75.14 | 116,363 | -0.31(-0.41%) |
| Jul 14, 2012 | 74.67 | 75.49 | 74.52 | 75.45 | 109,195 | +0.00(+0.00%) |
| Jul 13, 2012 | 74.67 | 75.49 | 74.52 | 75.45 | 109,195 | +0.96(+1.29%) |
| Jul 12, 2012 | 73.95 | 74.84 | 73.50 | 74.49 | 135,827 | -0.62(-0.83%) |
| Jul 11, 2012 | 74.40 | 75.64 | 74.24 | 75.11 | 135,100 | -0.06(-0.08%) |
| Jul 10, 2012 | 75.88 | 76.22 | 74.57 | 75.17 | 166,786 | -0.21(-0.28%) |
| Jul 09, 2012 | 75.45 | 75.70 | 74.80 | 75.38 | 320,287 | -0.50(-0.66%) |
| Jul 06, 2012 | 75.83 | 76.06 | 75.02 | 75.88 | 97,261 | -0.63(-0.82%) |
| Jul 05, 2012 | 76.53 | 76.88 | 75.00 | 76.51 | 129,676 | -0.95(-1.23%) |
| Jul 03, 2012 | 77.89 | 77.89 | 76.88 | 77.46 | 104,615 | -0.07(-0.09%) |
