$5.27 -0.05 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 12, 2016 | 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
2/12/20165.345.345.195.272,161,274
2/11/20165.335.425.285.321,150,681
2/10/20165.435.595.415.531,499,940
2/9/20165.375.435.255.40950,351
2/8/20165.545.595.395.471,239,958
2/5/20165.525.665.445.631,786,051
2/4/20165.445.625.435.512,032,542
2/3/20165.175.335.125.312,765,434
2/2/20165.175.205.075.111,612,707
2/1/20165.215.345.205.292,027,869
1/29/20165.205.325.165.312,937,300
1/28/20165.045.064.955.022,252,910
1/27/20164.905.084.904.942,193,400
1/26/20164.664.844.624.801,473,166
1/25/20164.684.834.634.681,343,683
1/22/20164.524.754.504.751,027,029
1/21/20164.494.564.404.412,389,739
1/20/20164.614.704.454.642,966,331
1/19/20164.694.724.604.631,765,627
1/15/20164.354.384.234.261,353,221
1/14/20164.444.544.414.481,515,186
1/13/20164.494.544.384.392,591,542
1/12/20164.304.354.204.341,505,095
1/11/20164.304.354.154.181,582,773
1/8/20164.104.144.064.091,277,091
1/7/20164.164.223.984.071,762,833
1/6/20164.404.454.354.371,260,949
1/5/20164.454.534.384.481,078,229
1/4/20164.514.574.434.471,233,200
12/31/20154.644.754.584.601,312,065
12/30/20154.674.734.614.671,107,758
12/29/20154.894.914.764.761,116,319
12/28/20154.884.914.804.84958,929
12/24/20154.724.874.714.78536,990
12/23/20154.754.894.714.801,663,059
12/22/20154.444.504.404.441,318,184
12/21/20154.404.424.284.391,718,403
12/18/20154.434.504.304.301,882,972
12/17/20154.634.664.514.521,658,694
12/16/20154.404.614.344.572,209,947
12/15/20154.584.604.484.482,812,858
12/14/20154.564.594.374.403,980,833
12/11/20154.684.684.514.513,261,784
12/10/20154.894.974.784.782,811,077
12/9/20154.995.174.954.991,906,622
12/8/20154.724.864.654.832,086,611
12/7/20154.914.934.734.771,515,750
12/4/20154.954.984.834.851,780,608
12/3/20154.995.084.934.992,088,595
12/2/20154.904.944.784.921,691,145
12/1/20154.804.824.714.711,617,893
11/30/20154.744.924.714.832,491,320
11/27/20155.045.064.824.841,023,342
11/25/20155.065.074.925.011,985,105
11/24/20155.385.395.165.302,288,702
11/23/20155.335.415.245.382,006,494
11/20/20155.165.335.085.262,053,983
11/19/20155.005.184.975.121,470,773
11/18/20154.814.964.764.941,585,929
11/17/20154.804.904.734.761,270,240
11/16/20154.704.814.674.801,695,426
11/13/20154.674.824.594.702,031,699
11/12/20154.664.774.614.631,306,567
11/11/20154.834.844.684.731,044,390
11/10/20154.644.774.504.711,456,992
11/9/20154.734.774.624.721,762,369
11/6/20154.734.844.594.832,144,965
11/5/20154.764.924.744.821,299,621
11/4/20154.794.844.684.772,176,864
11/3/20154.464.814.464.782,851,198
11/2/20154.364.524.334.441,150,859
10/30/20154.264.424.224.392,207,455
10/29/20154.084.294.074.201,313,854
10/28/20154.274.354.114.141,503,979
10/27/20154.254.354.204.241,046,252
10/26/20154.404.474.254.301,130,566
10/23/20154.534.594.444.47697,663
10/22/20154.444.534.364.441,047,952
10/21/20154.474.484.274.291,235,263
10/20/20154.544.674.474.551,370,361
10/19/20154.294.494.244.471,195,666
10/16/20154.424.504.344.451,493,490
10/15/20154.434.524.314.471,269,210
10/14/20154.414.534.364.471,870,242
10/13/20154.454.594.384.401,876,371
10/12/20154.604.634.514.52846,050
10/9/20154.644.664.474.562,027,104
10/8/20154.494.584.424.571,498,925
10/7/20154.404.564.374.451,724,131
10/6/20154.344.424.304.371,704,759
10/5/20154.244.374.214.361,846,064
10/2/20153.884.233.864.233,121,487
10/1/20154.004.013.833.882,824,594
9/30/20153.874.013.833.885,976,755
9/29/20153.603.693.573.661,995,910
9/28/20153.763.783.563.572,153,737
9/25/20153.823.853.703.753,969,545
9/24/20153.513.753.463.754,396,638
9/23/20153.863.893.703.731,735,193
9/22/20153.883.913.773.861,744,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center