$8.23 +0.02 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBS historical data

Date Open High Low Close Volume
12/8/20168.228.278.088.231,898,101
12/7/20168.318.328.148.211,540,937
12/6/20168.168.358.168.211,513,711
12/5/20168.068.378.048.321,748,335
12/2/20168.228.378.138.231,908,136
12/1/20168.398.418.108.122,277,936
11/30/20168.819.038.748.803,548,242
11/29/20168.758.888.718.742,058,206
11/28/20168.789.008.688.921,768,312
11/25/20168.428.698.428.60773,048
11/23/20168.628.728.558.681,182,395
11/22/20168.938.948.598.862,127,689
11/21/20168.648.868.628.782,599,830
11/18/20168.348.438.288.362,161,449
11/17/20168.418.508.258.251,332,127
11/16/20168.208.578.148.534,046,002
11/15/20168.158.418.158.303,348,302
11/14/20168.018.087.768.043,088,375
11/11/20168.238.777.768.064,500,697
11/10/20169.289.388.778.892,815,545
11/9/20169.9410.149.8210.031,445,859
11/8/201610.2610.5010.2510.461,262,569
11/7/201610.2910.3510.2310.341,617,247
11/4/201610.0010.179.909.951,106,504
11/3/20169.9710.209.919.981,523,510
11/2/201610.0710.099.889.971,107,381
11/1/201610.5210.5210.0310.091,592,369
10/31/201610.3510.5510.3410.521,337,767
10/28/201610.2910.4110.1810.251,631,185
10/27/201610.3910.4310.2910.33957,244
10/26/201610.2410.5310.2010.371,767,591
10/25/201610.0910.3610.0110.351,365,726
10/24/201610.2310.2510.0910.17792,789
10/21/201610.0010.189.9710.12920,764
10/20/20169.9010.139.9010.111,145,139
10/19/20169.8610.089.849.981,704,495
10/18/20169.829.889.709.841,208,579
10/17/20169.529.849.529.721,119,459
10/14/20169.829.889.459.511,585,964
10/13/20169.659.789.549.701,159,867
10/12/20169.609.649.469.62943,193
10/11/20169.579.619.439.601,257,247
10/10/20169.569.659.549.601,127,566
10/7/20169.539.599.339.451,246,810
10/6/20169.409.549.269.482,249,240
10/5/20169.529.609.349.531,164,813
10/4/20169.499.519.229.311,320,534
10/3/20169.369.609.329.581,056,524
9/30/20169.419.459.229.261,522,310
9/29/20169.519.619.269.362,397,272
9/28/20169.209.579.179.521,513,337
9/27/20169.289.309.129.19970,049
9/26/20169.319.339.199.201,259,153
9/23/20169.509.559.349.431,783,761
9/22/20169.609.709.459.55914,891
9/21/20169.169.509.169.481,512,780
9/20/20169.089.098.989.03989,622
9/19/20168.979.058.918.991,342,632
9/16/20168.848.958.768.914,196,869
9/15/20168.748.998.668.971,315,500
9/14/20168.548.738.538.691,288,466
9/13/20168.718.858.478.532,157,246
9/12/20168.859.298.778.894,038,558
9/9/20169.309.338.918.922,026,764
9/8/20169.749.839.599.601,501,480
9/7/20169.629.769.599.71995,908
9/6/20169.549.669.449.641,527,560
9/2/20169.059.519.059.492,270,480
9/1/20169.039.038.838.921,526,486
8/31/20169.189.278.969.052,148,745
8/30/20168.989.068.798.901,107,245
8/29/20168.869.108.859.042,188,359
8/26/20168.989.148.718.772,126,714
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center