COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
8.230 USD  -0.330 (-3.86%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.920 9.960 9.720 9.960 4,658,877 +0.02(+0.20%)
Sep 27, 2013 10.19 10.20 9.940 9.940 1,780,893 -0.25(-2.45%)
Sep 26, 2013 10.19 10.23 10.01 10.19 2,505,761 +0.12(+1.19%)
Sep 25, 2013 10.20 10.22 10.04 10.07 2,139,307 -0.17(-1.66%)
Sep 24, 2013 10.05 10.25 9.894 10.24 2,395,467 +0.12(+1.19%)
Sep 23, 2013 10.20 10.22 10.05 10.12 2,440,616 +0.00(+0.00%)
Sep 20, 2013 10.36 10.38 9.860 10.12 4,566,895 -0.18(-1.75%)
Sep 19, 2013 10.37 10.38 10.17 10.30 3,068,831 +0.00(+0.00%)
Sep 18, 2013 9.620 10.35 9.570 10.30 2,705,081 +0.71(+7.40%)
Sep 17, 2013 9.440 9.640 9.395 9.590 2,035,096 +0.24(+2.57%)
Sep 16, 2013 9.360 9.480 9.300 9.350 2,380,100 +0.07(+0.75%)
Sep 13, 2013 9.530 9.550 9.230 9.280 1,427,043 -0.24(-2.52%)
Sep 12, 2013 9.650 9.660 9.480 9.520 1,638,738 -0.13(-1.35%)
Sep 11, 2013 9.560 9.700 9.560 9.650 2,391,959 +0.05(+0.52%)
Sep 10, 2013 9.700 9.710 9.550 9.600 2,614,830 -0.13(-1.34%)
Sep 09, 2013 9.730 9.770 9.600 9.730 4,219,429 -0.07(-0.71%)
Sep 06, 2013 9.510 10.27 9.420 9.800 5,330,551 +0.37(+3.92%)
Sep 05, 2013 9.070 9.500 9.070 9.430 3,094,521 +0.97(+11.47%)
Sep 04, 2013 8.530 8.540 8.330 8.460 1,419,718 +0.08(+0.95%)
Sep 03, 2013 8.640 8.680 8.350 8.380 1,801,736 -0.15(-1.76%)
Aug 30, 2013 8.555 8.560 8.250 8.530 3,178,982 +0.11(+1.31%)
Aug 29, 2013 8.490 8.500 8.350 8.420 1,805,411 -0.06(-0.71%)
Aug 28, 2013 8.410 8.580 8.410 8.480 2,179,583 +0.10(+1.19%)
Aug 27, 2013 8.480 8.520 8.320 8.380 1,971,710 -0.19(-2.22%)
Aug 26, 2013 8.840 8.840 8.530 8.570 1,093,604 -0.23(-2.61%)
Aug 23, 2013 8.600 8.860 8.570 8.800 4,047,159 +0.31(+3.65%)
Aug 22, 2013 8.460 8.590 8.450 8.490 1,861,193 -0.02(-0.24%)
Aug 21, 2013 8.500 8.645 8.470 8.510 2,613,936 -0.08(-0.93%)
Aug 20, 2013 8.740 8.850 8.590 8.590 2,480,052 -0.26(-2.94%)
Aug 19, 2013 9.290 9.290 8.721 8.850 4,590,585 -0.40(-4.32%)
Aug 16, 2013 9.020 9.250 8.890 9.250 4,369,048 +0.19(+2.10%)
Aug 15, 2013 9.140 9.180 8.950 9.060 1,685,053 -0.19(-2.05%)
Aug 14, 2013 9.540 9.560 9.200 9.250 1,176,582 -0.24(-2.53%)
Aug 13, 2013 9.460 9.570 9.430 9.490 2,218,173 -0.11(-1.15%)
Aug 12, 2013 9.620 9.775 9.410 9.600 1,180,377 +0.03(+0.31%)
Aug 09, 2013 9.530 9.640 9.450 9.570 1,265,780 +0.07(+0.74%)
Aug 08, 2013 9.350 9.550 9.190 9.500 915,853 +0.22(+2.37%)
Aug 07, 2013 9.270 9.380 9.220 9.280 1,082,348 -0.19(-2.01%)
Aug 06, 2013 9.640 9.670 9.430 9.470 1,545,839 -0.13(-1.35%)
Aug 05, 2013 9.590 9.770 9.580 9.600 958,824 -0.02(-0.21%)
Aug 02, 2013 9.870 10.14 9.580 9.620 4,325,712 -0.59(-5.78%)
Aug 01, 2013 10.41 10.43 10.10 10.21 1,033,046 -0.09(-0.87%)
Jul 31, 2013 10.33 10.40 10.18 10.30 1,059,112 -0.06(-0.58%)
Jul 30, 2013 10.42 10.43 10.20 10.36 661,874 -0.03(-0.29%)
Jul 29, 2013 10.66 10.66 10.29 10.39 841,294 -0.21(-1.98%)
Jul 26, 2013 10.46 10.66 10.31 10.60 1,066,316 +0.13(+1.24%)
Jul 25, 2013 10.38 10.54 10.22 10.47 1,234,022 +0.02(+0.19%)
Jul 24, 2013 10.82 10.86 10.37 10.45 913,710 -0.37(-3.42%)
Jul 23, 2013 11.00 11.00 10.76 10.82 1,118,402 +0.15(+1.41%)
Jul 22, 2013 10.81 10.95 10.58 10.67 1,437,372 +0.04(+0.38%)
Jul 19, 2013 10.74 10.78 10.54 10.63 1,169,979 -0.08(-0.75%)
Jul 18, 2013 10.61 10.81 10.56 10.71 1,614,482 +0.17(+1.61%)
Jul 17, 2013 10.38 10.76 10.29 10.54 2,624,130 +0.43(+4.25%)
Jul 16, 2013 10.19 10.20 10.01 10.11 1,563,691 -0.25(-2.41%)
Jul 15, 2013 9.810 10.39 9.810 10.36 859,964 +0.40(+4.02%)
Jul 12, 2013 10.17 10.26 9.810 9.960 1,303,393 -0.32(-3.11%)
Jul 11, 2013 10.27 10.36 10.03 10.28 1,746,945 +0.26(+2.59%)
Jul 10, 2013 9.850 10.07 9.760 10.02 1,074,427 +0.25(+2.56%)
Jul 09, 2013 9.750 9.770 9.670 9.770 860,251 +0.10(+1.03%)
Jul 08, 2013 9.630 9.810 9.600 9.670 1,337,485 +0.17(+1.79%)
Jul 05, 2013 9.390 9.610 9.340 9.500 2,253,898 -0.27(-2.76%)
Jul 03, 2013 9.630 9.995 9.520 9.770 1,222,320 -0.17(-1.71%)
Jul 02, 2013 10.08 10.20 9.820 9.940 1,662,033 -0.29(-2.83%)
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