COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
7.750 USD  +0.150 (+1.97%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 26, 2014  /  Add to My Watchlist      
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%)
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