$4.86 -0.31 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBS historical data

Date Open High Low Close Volume
1/30/20154.835.024.814.865,584,737
1/29/20155.215.265.095.173,801,737
1/28/20155.225.245.065.096,741,246
1/27/20154.955.394.955.333,168,806
1/26/20155.055.094.944.995,046,585
1/23/20155.775.775.095.166,430,547
1/22/20156.026.075.875.961,654,269
1/21/20155.835.995.805.962,250,397
1/20/20155.875.975.765.832,833,288
1/16/20156.006.105.946.062,385,388
1/15/20155.946.005.865.913,602,363
1/14/20155.785.915.755.814,486,495
1/13/20156.076.135.865.925,768,785
1/12/20156.186.276.126.133,353,109
1/9/20156.316.426.306.332,640,214
1/8/20156.266.446.176.394,318,113
1/7/20156.486.506.196.214,807,028
1/6/20156.286.316.106.174,101,788
1/5/20156.096.206.056.122,289,497
1/2/20156.236.276.146.263,149,932
12/31/20146.216.326.126.293,229,525
12/30/20146.536.546.186.274,077,039
12/29/20146.496.586.456.482,786,806
12/26/20146.546.626.416.431,622,630
12/24/20146.286.386.186.34968,640
12/23/20146.396.406.256.292,992,188
12/22/20146.496.496.296.313,360,524
12/19/20146.516.526.306.426,386,764
12/18/20146.186.436.186.293,838,703
12/17/20145.916.235.896.034,147,536
12/16/20146.006.025.755.863,525,084
12/15/20146.566.566.066.253,806,712
12/12/20146.576.586.416.542,232,477
12/11/20146.626.716.556.571,332,708
12/10/20146.886.886.716.711,561,607
12/9/20146.757.006.706.962,959,415
12/8/20146.976.996.656.682,197,173
12/5/20146.937.056.886.961,804,283
12/4/20147.127.176.966.98935,312
12/3/20147.237.377.237.272,696,463
12/2/20147.037.247.027.102,216,028
12/1/20147.277.276.917.032,678,986
11/28/20147.697.697.377.401,341,068
11/26/20147.777.837.667.752,078,690
11/25/20147.977.977.567.602,806,501
11/24/20148.088.097.697.803,476,711
11/21/20148.198.238.008.125,482,393
11/20/20147.857.987.687.813,022,020
11/19/20147.827.887.687.801,776,737
11/18/20147.407.757.407.672,208,538
11/17/20147.417.427.237.332,417,823
11/14/20147.217.447.107.392,067,061
11/13/20147.577.657.147.262,063,781
11/12/20147.587.737.557.641,561,513
11/11/20147.467.527.437.491,475,885
11/10/20147.767.787.527.551,768,330
11/7/20147.547.687.497.631,550,745
11/6/20147.667.727.507.511,565,035
11/5/20147.757.837.677.771,948,214
11/4/20147.567.877.507.771,818,533
11/3/20147.697.747.557.571,925,923
10/31/20147.617.817.587.763,091,061
10/30/20147.887.887.637.862,600,834
10/29/20147.617.737.527.633,926,119
10/28/20147.337.547.317.497,694,354
10/27/20146.827.096.797.004,960,367
10/24/20147.387.607.337.384,647,784
10/23/20147.567.617.207.234,307,972
10/22/20147.878.027.747.783,151,982
10/21/20147.547.937.537.804,372,662
10/20/20148.018.037.887.962,439,858
10/17/20148.008.167.868.074,096,372
10/16/20147.798.097.767.774,984,827
10/15/20148.228.237.908.103,894,221
10/14/20148.508.748.438.503,093,366
10/13/20148.298.648.298.532,801,233
10/10/20148.358.368.178.233,068,470
10/9/20148.648.688.338.352,980,254
10/8/20148.508.578.138.564,514,159
10/7/20148.538.538.308.332,440,567
10/6/20148.598.598.208.323,503,669
10/3/20147.777.977.687.962,801,262
10/2/20147.877.927.727.793,064,668
10/1/20147.978.137.887.913,639,866
9/30/20148.148.248.078.113,074,127
9/29/20148.178.318.128.223,181,843
9/26/20148.258.488.208.452,253,252
9/25/20148.248.398.218.282,670,473
9/24/20148.138.368.098.361,872,633
9/23/20148.268.418.208.241,778,519
9/22/20148.388.418.228.232,414,692
9/19/20148.858.878.528.562,377,168
9/18/20148.848.998.788.791,848,584
9/17/20149.059.158.948.952,025,889
9/16/20148.939.178.929.001,676,753
9/15/20148.878.958.858.901,879,590
9/12/20148.839.018.698.904,735,282
9/11/20149.019.148.959.062,623,183
9/10/20148.838.998.838.972,441,397
9/9/20148.959.008.868.913,769,395
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center