$4.33 -0.07 (%) SABESP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 31, 2015 | 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
8/31/20154.184.364.094.331,859,347
8/28/20154.414.534.334.401,874,954
8/27/20154.234.534.224.451,840,297
8/26/20154.024.173.924.152,011,284
8/25/20154.104.194.004.012,642,893
8/24/20153.944.223.884.013,325,421
8/21/20154.214.244.154.172,575,457
8/20/20154.314.344.264.311,948,603
8/19/20154.374.394.254.381,788,574
8/18/20154.314.454.244.401,490,725
8/17/20154.424.494.334.34861,413
8/14/20154.384.554.384.481,459,088
8/13/20154.524.554.334.332,112,543
8/12/20154.664.664.514.591,827,966
8/11/20154.674.714.564.651,409,869
8/10/20154.664.774.644.772,248,766
8/7/20154.634.724.614.65851,973
8/6/20154.754.774.654.741,506,371
8/5/20155.145.144.834.871,504,560
8/4/20155.055.175.025.031,257,911
8/3/20155.105.165.045.071,424,533
7/31/20155.175.184.935.065,904,982
7/30/20155.195.264.975.062,368,081
7/29/20155.285.345.105.172,291,532
7/28/20155.235.325.105.302,251,869
7/27/20155.355.405.175.201,898,238
7/24/20155.545.565.315.361,923,852
7/23/20155.695.765.575.612,829,887
7/22/20155.785.835.715.791,801,638
7/21/20155.795.875.765.821,601,789
7/20/20155.795.805.625.771,369,546
7/17/20155.885.905.655.741,807,058
7/16/20155.886.075.875.932,685,929
7/15/20155.615.765.615.701,946,066
7/14/20155.485.685.465.631,495,954
7/13/20155.265.525.225.511,500,107
7/10/20155.195.235.045.223,679,039
7/9/20155.265.345.045.083,675,143
7/8/20155.145.265.145.221,426,698
7/7/20155.065.224.955.211,633,706
7/6/20155.105.225.055.151,873,842
7/2/20155.185.315.185.272,280,067
7/1/20155.225.345.115.122,023,833
6/30/20155.155.235.105.181,898,049
6/29/20155.085.255.035.042,458,383
6/26/20155.035.225.025.202,063,428
6/25/20155.025.064.935.002,478,318
6/24/20155.135.155.025.092,617,398
6/23/20155.275.285.155.191,668,936
6/22/20155.245.315.235.272,126,764
6/19/20155.225.255.105.189,912,404
6/18/20155.325.345.235.292,776,982
6/17/20155.205.355.185.272,370,837
6/16/20155.295.345.155.263,718,437
6/15/20155.485.485.185.234,643,323
6/12/20155.665.685.545.59908,400
6/11/20155.735.805.545.691,512,881
6/10/20155.895.905.725.771,755,459
6/9/20155.715.805.665.70794,156
6/8/20155.725.745.655.691,127,449
6/5/20155.665.765.635.67876,529
6/4/20155.835.855.695.74965,644
6/3/20155.835.875.805.841,353,824
6/2/20155.905.925.785.821,408,942
6/1/20155.805.925.765.831,945,639
5/29/20155.915.965.765.811,767,156
5/28/20155.895.935.805.911,303,870
5/27/20155.665.955.625.951,828,770
5/26/20155.865.875.585.761,775,640
5/22/20156.246.255.815.892,018,551
5/21/20156.026.236.016.231,403,138
5/20/20156.336.356.026.092,587,506
5/19/20156.396.406.246.331,519,653
5/18/20156.476.506.386.461,746,099
5/15/20156.466.646.416.562,395,623
5/14/20156.406.486.316.471,646,451
5/13/20156.526.586.276.302,137,444
5/12/20156.346.506.186.492,382,236
5/11/20156.476.486.326.402,012,795
5/8/20156.446.536.376.451,657,196
5/7/20156.276.426.116.415,208,477
5/6/20156.076.256.066.243,613,317
5/5/20156.016.155.966.002,763,332
5/4/20155.755.995.655.982,558,298
5/1/20155.895.925.745.841,235,166
4/30/20155.955.955.715.892,631,906
4/29/20155.915.995.835.981,643,749
4/28/20156.026.035.935.961,342,030
4/27/20156.076.165.976.012,151,367
4/24/20155.966.095.946.072,168,226
4/23/20155.886.015.805.992,532,761
4/22/20155.755.945.625.882,576,706
4/21/20155.795.935.695.691,491,491
4/20/20155.965.995.755.811,582,901
4/17/20155.856.015.815.901,601,602
4/16/20155.855.935.825.931,809,343
4/15/20155.655.885.625.882,598,332
4/14/20155.595.625.545.561,832,657
4/13/20155.715.745.575.591,981,774
4/10/20155.805.855.555.662,419,139
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!