SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh $8.90

down -0.29


31/7/2014 02:34 PM  |  NYSE : SBS  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBS historical data

Date Open High Low Close Volume
7/30/20149.359.369.069.191,843,057
7/29/20149.699.709.429.421,796,675
7/28/20149.869.919.719.77957,345
7/25/20149.989.989.809.851,161,521
7/24/201410.0010.149.9210.061,067,146
7/23/201410.0210.089.929.941,332,946
7/22/201410.2610.2910.1610.181,701,967
7/21/201410.1910.2710.1010.24966,696
7/18/201410.3210.3910.1510.232,155,534
7/17/201410.2810.2910.0810.122,711,240
7/16/201410.4710.5510.3310.411,983,941
7/15/201410.6710.7010.3210.423,285,358
7/14/201410.8610.9110.6910.712,017,643
7/11/201410.6410.8710.5610.821,336,522
7/10/201410.5410.6510.4810.601,664,462
7/9/201410.5910.7610.4510.571,728,495
7/8/201410.6310.7010.5110.541,598,911
7/7/201410.6610.7010.5010.612,360,929
7/3/201410.3910.5710.3310.541,504,232
7/2/201410.7110.8110.5810.632,160,567
7/1/201410.8110.9210.7610.861,579,677
6/30/201410.7810.8110.5910.721,412,574
6/27/201410.7610.8410.6810.831,642,729
6/26/201410.8010.8410.6910.832,173,180
6/25/201410.9910.9910.8010.891,809,392
6/24/201410.7710.9510.7210.761,313,183
6/23/201410.8510.8910.6610.731,691,986
6/20/201410.6910.9610.6410.932,545,932
6/19/201410.8210.8710.6310.711,975,009
6/18/201410.4910.9810.4910.922,190,211
6/17/201410.3910.6110.3810.511,763,002
6/16/201410.3610.5010.3010.461,770,869
6/13/201410.3510.5010.3210.431,543,661
6/12/201410.3010.4410.1510.261,335,053
6/11/201410.5110.5110.1510.292,197,827
6/10/201410.1510.3510.1110.291,556,847
6/9/20149.7710.229.7010.171,711,681
6/6/20149.7910.049.749.772,295,295
6/5/20149.759.829.539.571,407,190
6/4/20149.609.789.559.73951,465
6/3/20149.649.749.589.631,594,106
6/2/20149.799.879.649.681,063,570
5/30/20149.859.969.719.791,583,280
5/29/20149.9710.049.869.881,208,955
5/28/20149.8710.059.7210.031,321,844
5/27/201410.1010.179.819.861,306,900
5/23/201410.0810.169.9410.091,551,415
5/22/201410.2210.2510.0910.161,265,780
5/21/201410.0210.199.9910.082,454,769
5/20/201410.1110.3210.0310.091,446,813
5/19/201410.0110.359.9610.321,992,075
5/16/20149.8710.109.7210.052,270,136
5/15/20149.649.689.469.531,772,478
5/14/20149.779.889.709.711,401,788
5/13/20149.789.959.789.781,733,065
5/12/20149.579.849.579.831,362,647
5/9/20149.589.769.509.582,111,426
5/8/20149.669.809.499.542,127,206
5/7/20149.729.809.609.751,672,603
5/6/20149.669.919.629.751,867,914
5/5/20149.829.849.559.611,607,467
5/2/20149.599.949.499.932,889,985
5/1/20149.509.649.379.581,603,289
4/30/20149.399.589.349.481,716,334
4/29/20149.619.759.429.442,147,863
4/28/20149.409.529.289.451,949,187
4/25/20149.549.609.329.522,047,358
4/24/20149.739.749.469.692,139,685
4/23/20149.549.679.469.573,859,375
4/22/20149.549.639.409.583,393,873
4/21/20149.439.759.419.512,067,443
4/17/20149.129.359.089.343,067,611
4/16/20148.799.138.759.104,742,330
4/15/20149.009.008.628.864,902,434
4/14/20148.959.118.859.093,499,233
4/11/20149.069.178.838.935,064,437
4/10/20149.349.759.289.455,846,074
4/9/20148.949.418.739.323,804,415
4/8/20149.429.459.039.103,616,484
4/7/20149.949.989.579.633,196,740
4/4/20149.7610.099.709.844,325,996
4/3/20149.619.659.439.613,446,913
4/2/20149.499.639.429.552,656,911
4/1/20149.349.489.259.413,718,368
3/31/20149.179.409.159.266,245,208
3/28/20148.989.398.979.102,699,323
3/27/20148.658.998.568.943,608,573
3/26/20148.498.828.438.464,824,419
3/25/20148.598.658.448.485,638,712
3/24/20148.628.698.408.531,896,937
3/21/20148.338.558.168.508,562,983
3/20/20148.878.878.388.397,156,910
3/19/20149.039.148.838.981,755,324
3/18/20148.629.068.628.962,483,777
3/17/20148.618.768.558.651,437,872
3/14/20148.738.828.558.601,695,106
3/13/20149.049.068.708.762,555,148
3/12/20148.939.128.868.981,641,943
3/11/20148.869.138.869.023,078,308
3/10/20149.029.058.808.862,302,797
Trading Center