$7.35 -0.22 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 23, 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
5/23/20167.357.407.287.351,141,982
5/20/20167.547.617.497.573,539,869
5/19/20167.367.437.237.411,879,253
5/18/20167.447.627.417.442,243,549
5/17/20167.587.737.527.686,813,228
5/16/20167.627.697.557.601,988,712
5/13/20167.767.837.497.582,060,707
5/12/20167.727.917.687.843,183,439
5/11/20167.777.807.677.762,734,594
5/10/20167.537.687.517.672,590,200
5/9/20167.477.497.157.364,125,188
5/6/20167.387.557.387.521,876,300
5/5/20167.507.557.357.392,872,742
5/4/20167.347.497.307.413,197,728
5/3/20167.267.387.217.344,046,489
5/2/20167.457.537.387.472,501,426
4/29/20167.627.717.507.644,056,540
4/28/20167.357.657.347.494,810,521
4/27/20167.327.477.317.425,404,286
4/26/20167.267.317.167.283,827,947
4/25/20167.217.257.087.163,168,931
4/22/20167.007.117.007.052,981,482
4/21/20167.107.146.987.043,229,048
4/20/20167.207.257.117.126,796,933
4/19/20167.077.317.077.226,603,464
4/18/20166.957.156.937.003,889,916
4/15/20166.907.106.907.068,244,688
4/14/20167.047.046.886.942,943,059
4/13/20167.197.227.057.124,175,157
4/12/20166.877.096.827.043,599,744
4/11/20166.636.836.636.793,281,690
4/8/20166.356.596.326.522,881,607
4/7/20166.166.256.116.122,255,925
4/6/20166.226.266.086.192,997,015
4/5/20166.416.426.326.332,819,822
4/4/20166.536.566.366.395,019,331
4/1/20166.556.806.536.655,079,872
3/31/20166.676.766.576.602,579,750
3/30/20166.606.776.566.644,256,565
3/29/20166.446.576.426.542,413,971
3/28/20166.536.566.456.472,916,724
3/24/20166.106.196.016.161,827,497
3/23/20166.186.266.136.171,096,565
3/22/20166.416.456.376.381,256,393
3/21/20166.306.456.306.392,477,310
3/18/20166.456.476.386.413,463,296
3/17/20166.256.396.206.331,734,830
3/16/20165.836.065.776.043,211,175
3/15/20166.016.085.845.914,173,622
3/14/20166.266.266.116.132,634,477
3/11/20166.256.396.246.372,335,809
3/10/20166.156.366.136.323,626,461
3/9/20166.136.256.026.181,588,701
3/8/20166.036.116.006.081,810,512
3/7/20166.026.115.966.031,679,340
3/4/20166.376.466.036.073,691,487
3/3/20165.816.205.786.152,810,445
3/2/20165.795.815.675.722,341,744
3/1/20165.695.795.645.781,391,534
2/29/20165.605.685.555.571,788,051
2/26/20165.595.645.505.521,135,702
2/25/20165.465.595.465.533,309,664
2/24/20165.465.465.355.451,371,194
2/23/20165.715.765.685.693,999,642
2/22/20165.655.835.635.811,800,741
2/19/20165.315.485.315.452,404,459
2/18/20165.475.505.365.421,642,078
2/17/20165.465.585.425.541,530,560
2/16/20165.375.405.225.401,788,322
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center