$8.77 -0.12 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBS historical data

Date Open High Low Close Volume
8/25/20168.948.988.878.891,416,579
8/24/20168.909.028.818.98926,565
8/23/20169.099.158.988.981,170,364
8/22/20169.059.179.039.061,023,923
8/19/20169.179.199.039.11762,797
8/18/20169.309.319.129.221,375,246
8/17/20169.259.339.039.272,426,856
8/16/20169.629.709.329.321,921,236
8/15/20169.389.499.159.442,520,555
8/12/20169.399.489.129.171,967,458
8/11/20169.229.499.219.481,487,484
8/10/20169.279.389.249.311,681,257
8/9/20169.149.299.139.222,002,187
8/8/20169.209.329.019.182,547,289
8/5/20169.369.419.209.382,590,074
8/4/20168.939.198.889.162,197,838
8/3/20168.568.948.538.912,039,419
8/2/20169.049.068.708.782,789,336
8/1/20169.309.309.009.053,332,852
7/29/20169.339.469.199.441,612,534
7/28/20169.369.399.269.284,480,087
7/27/20169.389.449.259.321,467,519
7/26/20169.489.519.359.393,328,730
7/25/20169.509.529.399.485,544,579
7/22/20169.209.609.159.594,923,204
7/21/20169.149.199.089.161,175,045
7/20/20169.109.219.059.191,207,199
7/19/20169.039.169.009.141,083,604
7/18/20168.889.078.889.031,302,937
7/15/20169.179.178.898.961,338,749
7/14/20169.289.379.229.263,317,869
7/13/20169.059.179.039.132,152,614
7/12/20169.169.249.059.052,423,475
7/11/20168.949.108.939.032,103,286
7/8/20168.658.978.598.911,932,133
7/7/20168.678.688.438.442,500,907
7/6/20168.708.758.678.692,507,228
7/5/20168.738.858.668.752,030,954
7/1/20169.059.128.898.962,349,032
6/30/20169.029.028.898.963,957,488
6/29/20168.829.038.808.903,201,509
6/28/20168.518.728.448.702,738,586
6/27/20168.288.298.158.251,846,146
6/24/20168.198.398.148.282,101,243
6/23/20168.458.578.378.551,190,782
6/22/20168.238.428.218.382,401,738
6/21/20168.248.268.098.221,556,805
6/20/20168.288.298.138.153,761,682
6/17/20168.208.248.078.1310,077,397
6/16/20167.898.167.858.153,381,234
6/15/20167.988.127.898.032,660,828
6/14/20168.188.267.827.913,251,763
6/13/20168.038.348.038.254,841,246
6/10/20168.128.178.078.102,970,937
6/9/20168.318.358.238.303,449,053
6/8/20167.928.287.908.283,747,989
6/7/20167.557.767.537.731,704,992
6/6/20167.637.717.497.561,875,382
6/3/20167.367.567.357.551,830,656
6/2/20167.267.337.187.272,675,195
6/1/20167.107.297.077.283,062,778
5/31/20167.297.297.017.021,711,313
5/27/20167.247.337.187.262,543,734
5/26/20167.267.387.267.362,804,054
5/25/20167.337.377.167.242,415,117
5/24/20167.457.487.227.303,581,836
5/23/20167.357.407.287.351,141,982
5/20/20167.547.617.497.573,539,869
5/19/20167.367.437.237.411,879,253
5/18/20167.447.627.417.442,243,549
5/17/20167.587.737.527.686,813,228
5/16/20167.627.697.557.601,988,712
5/13/20167.767.837.497.582,060,707
5/12/20167.727.917.687.843,183,439
5/11/20167.777.807.677.762,734,594
5/10/20167.537.687.517.672,590,200
5/9/20167.477.497.157.364,125,188
5/6/20167.387.557.387.521,876,300
5/5/20167.507.557.357.392,872,742
5/4/20167.347.497.307.413,197,728
5/3/20167.267.387.217.344,046,489
5/2/20167.457.537.387.472,501,426
4/29/20167.627.717.507.644,056,540
4/28/20167.357.657.347.494,810,521
4/27/20167.327.477.317.425,404,286
4/26/20167.267.317.167.283,827,947
4/25/20167.217.257.087.163,168,931
4/22/20167.007.117.007.052,981,482
4/21/20167.107.146.987.043,229,048
4/20/20167.207.257.117.126,796,933
4/19/20167.077.317.077.226,603,464
4/18/20166.957.156.937.003,889,916
4/15/20166.907.106.907.068,244,688
4/14/20167.047.046.886.942,943,059
4/13/20167.197.227.057.124,175,157
4/12/20166.877.096.827.043,599,744
4/11/20166.636.836.636.793,281,690
4/8/20166.356.596.326.522,881,607
4/7/20166.166.256.116.122,255,925
4/6/20166.226.266.086.192,997,015
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center