$5.89 -0.34 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
5/22/20156.246.255.815.892,018,551
5/21/20156.026.236.016.231,403,138
5/20/20156.336.356.026.092,587,506
5/19/20156.396.406.246.331,519,653
5/18/20156.476.506.386.461,746,099
5/15/20156.466.646.416.562,395,623
5/14/20156.406.486.316.471,646,451
5/13/20156.526.586.276.302,137,444
5/12/20156.346.506.186.492,382,236
5/11/20156.476.486.326.402,012,795
5/8/20156.446.536.376.451,657,196
5/7/20156.276.426.116.415,208,477
5/6/20156.076.256.066.243,613,317
5/5/20156.016.155.966.002,763,332
5/4/20155.755.995.655.982,558,298
5/1/20155.895.925.745.841,235,166
4/30/20155.955.955.715.892,631,906
4/29/20155.915.995.835.981,643,749
4/28/20156.026.035.935.961,342,030
4/27/20156.076.165.976.012,151,367
4/24/20155.966.095.946.072,168,226
4/23/20155.886.015.805.992,532,761
4/22/20155.755.945.625.882,576,706
4/21/20155.795.935.695.691,491,491
4/20/20155.965.995.755.811,582,901
4/17/20155.856.015.815.901,601,602
4/16/20155.855.935.825.931,809,343
4/15/20155.655.885.625.882,598,332
4/14/20155.595.625.545.561,832,657
4/13/20155.715.745.575.591,981,774
4/10/20155.805.855.555.662,419,139
4/9/20155.885.985.805.831,794,507
4/8/20155.905.965.795.841,622,698
4/7/20155.835.895.735.781,468,700
4/6/20156.006.075.926.002,303,212
4/2/20155.725.835.665.763,254,488
4/1/20155.725.785.585.693,634,953
3/31/20155.355.505.275.424,423,758
3/30/20155.135.195.005.153,198,770
3/27/20155.445.515.125.163,133,863
3/26/20155.635.685.405.542,815,841
3/25/20155.945.975.685.762,731,591
3/24/20156.276.285.865.893,206,162
3/23/20155.996.305.986.115,554,689
3/20/20155.725.895.655.853,841,530
3/19/20155.475.565.355.401,309,805
3/18/20155.235.525.225.491,426,040
3/17/20155.185.355.105.331,429,020
3/16/20155.365.415.185.221,712,261
3/13/20155.165.245.085.201,941,977
3/12/20155.275.445.265.321,658,058
3/11/20155.175.185.055.151,211,336
3/10/20155.105.325.075.191,762,771
3/9/20155.245.275.175.171,798,202
3/6/20155.295.415.265.341,355,816
3/5/20155.365.455.345.431,108,570
3/4/20155.485.485.355.403,722,162
3/3/20155.585.725.565.641,841,589
3/2/20155.875.905.675.721,680,637
2/27/20155.936.095.845.901,929,517
2/26/20155.755.905.615.862,052,087
2/25/20155.705.785.615.713,107,243
2/24/20155.535.785.515.762,280,650
2/23/20155.605.645.465.552,820,753
2/20/20155.415.485.345.472,980,790
2/19/20155.515.525.435.451,798,978
2/18/20155.305.565.305.522,914,106
2/17/20155.365.385.275.342,283,975
2/13/20155.225.425.215.414,165,653
2/12/20155.205.315.195.203,387,786
2/11/20154.935.014.904.992,194,537
2/10/20155.035.115.005.052,019,743
2/9/20154.925.094.925.071,784,230
2/6/20154.904.944.844.883,310,589
2/5/20155.045.195.025.052,780,205
2/4/20154.955.154.945.002,575,578
2/3/20154.955.024.835.003,487,074
2/2/20154.874.914.774.893,086,406
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center