COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S (NY: SBS)
8.790 USD  -0.060 (-0.68%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 9.020 9.045 8.830 8.850 2,214,053 -0.10(-1.12%)
Aug 20, 2014 9.240 9.300 8.900 8.950 3,081,364 -0.13(-1.43%)
Aug 19, 2014 9.020 9.100 8.970 9.080 1,661,138 +0.09(+1.00%)
Aug 18, 2014 8.910 9.085 8.900 8.990 1,702,372 +0.23(+2.63%)
Aug 15, 2014 8.730 8.860 8.653 8.760 1,459,482 +0.11(+1.27%)
Aug 14, 2014 8.550 8.740 8.530 8.650 1,252,218 +0.11(+1.29%)
Aug 13, 2014 8.720 8.740 8.440 8.540 2,995,154 -0.11(-1.27%)
Aug 12, 2014 8.720 8.850 8.650 8.650 2,472,199 -0.14(-1.59%)
Aug 11, 2014 8.680 8.810 8.590 8.790 1,633,086 +0.21(+2.45%)
Aug 08, 2014 8.510 8.605 8.490 8.580 4,098,368 -0.01(-0.12%)
Aug 07, 2014 8.470 8.690 8.450 8.590 2,219,840 +0.14(+1.66%)
Aug 06, 2014 8.620 8.620 8.440 8.450 2,831,439 -0.14(-1.63%)
Aug 05, 2014 8.770 8.815 8.560 8.590 2,384,175 -0.33(-3.70%)
Aug 04, 2014 9.010 9.010 8.780 8.920 1,422,926 +0.00(+0.00%)
Aug 01, 2014 8.840 9.050 8.840 8.920 3,820,094 +0.02(+0.22%)
Jul 31, 2014 8.970 9.100 8.840 8.900 1,886,205 -0.29(-3.16%)
Jul 30, 2014 9.350 9.360 9.060 9.190 1,843,057 -0.23(-2.44%)
Jul 29, 2014 9.690 9.700 9.420 9.420 1,796,675 -0.35(-3.58%)
Jul 28, 2014 9.860 9.910 9.710 9.770 957,345 -0.08(-0.81%)
Jul 25, 2014 9.980 9.980 9.800 9.850 1,161,521 -0.21(-2.09%)
Jul 24, 2014 10.00 10.14 9.920 10.06 1,067,146 +0.12(+1.21%)
Jul 23, 2014 10.02 10.08 9.920 9.940 1,332,946 -0.24(-2.36%)
Jul 22, 2014 10.26 10.29 10.15 10.18 1,701,967 -0.06(-0.59%)
Jul 21, 2014 10.19 10.27 10.10 10.24 966,696 +0.01(+0.10%)
Jul 18, 2014 10.32 10.39 10.15 10.23 2,155,534 +0.11(+1.09%)
Jul 17, 2014 10.28 10.29 10.08 10.12 2,711,240 -0.29(-2.79%)
Jul 16, 2014 10.47 10.55 10.33 10.41 1,983,941 -0.01(-0.10%)
Jul 15, 2014 10.67 10.70 10.32 10.42 3,285,358 -0.29(-2.71%)
Jul 14, 2014 10.86 10.91 10.69 10.71 2,017,643 -0.11(-1.02%)
Jul 11, 2014 10.64 10.87 10.56 10.82 1,336,522 +0.22(+2.08%)
Jul 10, 2014 10.54 10.65 10.48 10.60 1,664,462 +0.03(+0.28%)
Jul 09, 2014 10.59 10.76 10.45 10.57 1,728,495 +0.03(+0.28%)
Jul 08, 2014 10.63 10.70 10.51 10.54 1,598,911 -0.07(-0.66%)
Jul 07, 2014 10.66 10.70 10.50 10.61 2,360,929 +0.07(+0.66%)
Jul 03, 2014 10.54 10.54 10.54 0 -0.09(-0.85%)
Jul 02, 2014 10.71 10.81 10.58 10.63 2,160,567 -0.23(-2.12%)
Jul 01, 2014 10.81 10.92 10.76 10.86 1,579,677 +0.14(+1.31%)
Jun 30, 2014 10.78 10.81 10.59 10.72 1,412,574 -0.11(-1.02%)
Jun 27, 2014 10.76 10.84 10.68 10.83 1,642,729 +0.00(+0.00%)
Jun 26, 2014 10.80 10.84 10.69 10.83 2,173,180 -0.06(-0.55%)
Jun 25, 2014 10.99 10.99 10.79 10.89 1,809,392 +0.13(+1.21%)
Jun 24, 2014 10.77 10.95 10.72 10.76 1,313,183 +0.03(+0.28%)
Jun 23, 2014 10.85 10.89 10.66 10.73 1,691,986 -0.20(-1.83%)
Jun 20, 2014 10.69 10.96 10.64 10.93 2,545,932 +0.22(+2.05%)
Jun 19, 2014 10.82 10.87 10.63 10.71 1,975,009 -0.21(-1.92%)
Jun 18, 2014 10.49 10.98 10.49 10.92 2,185,281 +0.41(+3.90%)
Jun 17, 2014 10.39 10.61 10.38 10.51 1,763,002 +0.05(+0.48%)
Jun 16, 2014 10.36 10.50 10.30 10.46 1,770,869 +0.03(+0.29%)
Jun 13, 2014 10.35 10.50 10.32 10.43 1,543,661 +0.17(+1.66%)
Jun 12, 2014 10.30 10.44 10.15 10.26 1,335,053 -0.03(-0.29%)
Jun 11, 2014 10.51 10.51 10.15 10.29 2,197,827 +0.00(+0.00%)
Jun 10, 2014 10.15 10.35 10.11 10.29 1,556,847 +0.52(+5.32%)
Jun 06, 2014 9.790 9.940 9.740 9.770 2,295,295 +0.20(+2.09%)
Jun 05, 2014 9.750 9.820 9.530 9.570 1,407,190 -0.16(-1.64%)
Jun 04, 2014 9.600 9.775 9.550 9.730 951,465 +0.10(+1.04%)
Jun 03, 2014 9.640 9.740 9.580 9.630 1,594,106 -0.05(-0.52%)
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