$8.22 0.00 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 29, 2014 | 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
9/29/20148.178.318.128.223,181,543
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
9/8/20149.599.619.069.062,471,703
9/5/20149.719.759.619.691,153,610
9/4/20149.769.789.619.672,752,344
9/3/20149.519.829.519.783,096,283
9/2/20149.359.569.349.451,842,503
8/29/20149.449.539.349.442,482,846
8/28/20149.399.459.299.393,241,096
8/27/20149.069.339.049.322,756,334
8/26/20149.029.088.918.951,883,550
8/25/20148.919.078.839.022,177,105
8/22/20148.908.978.798.852,106,714
8/21/20149.029.058.838.852,214,053
8/20/20149.249.308.908.953,081,364
8/19/20149.029.108.979.081,661,138
8/18/20148.919.118.908.991,702,372
8/15/20148.738.868.658.761,459,482
8/14/20148.558.748.538.651,252,218
8/13/20148.728.748.448.542,995,154
8/12/20148.728.858.658.652,472,199
8/11/20148.688.818.598.791,633,086
8/8/20148.518.618.498.584,098,368
8/7/20148.478.698.458.592,219,840
8/6/20148.628.628.448.452,831,439
8/5/20148.778.828.568.592,384,175
8/4/20149.019.018.788.921,434,422
8/1/20148.849.058.848.923,820,094
7/31/20148.979.108.848.901,886,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center