$5.90 +0.04 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center