| COMPANHIA DE SANEAMENTO B SICO DO ESTADO DE SAO PAULO-SABESP ADS'S Add to My Watchlist | (NYSE: SBS) |
| COMPANHIA DE | 34.60 | +1.51 (+4.56%) | 316,360 |
| Historical Data for SBS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 33.51 | 34.75 | 33.50 | 316,360 | 34.60 | +1.51 +4.56% |
| 02/08/10 | 33.05 | 33.62 | 32.87 | 224,465 | 33.09 | -0.46 -1.37% |
| 02/05/10 | 33.28 | 33.72 | 32.36 | 389,308 | 33.55 | +0.27 +0.81% |
| 02/04/10 | 34.04 | 34.04 | 32.90 | 495,288 | 33.28 | -1.55 -4.45% |
| 02/03/10 | 34.79 | 35.60 | 34.75 | 312,262 | 34.83 | -0.79 -2.22% |
| 02/02/10 | 35.25 | 35.81 | 35.02 | 368,731 | 35.62 | +0.64 +1.83% |
| 02/01/10 | 33.27 | 35.42 | 33.25 | 388,162 | 34.98 | +0.93 +2.73% |
| 01/29/10 | 34.20 | 34.70 | 33.37 | 604,623 | 34.05 | +0.57 +1.70% |
| 01/28/10 | 33.24 | 33.85 | 33.02 | 286,542 | 33.48 | +0.09 +0.27% |
| 01/27/10 | 33.09 | 33.55 | 32.82 | 249,815 | 33.39 | -0.12 -0.36% |
| 01/26/10 | 33.56 | 33.86 | 33.21 | 355,504 | 33.51 | -0.81 -2.36% |
| 01/25/10 | 34.37 | 35.52 | 33.72 | 249,253 | 34.32 | +0.28 +0.82% |
| 01/22/10 | 34.00 | 34.40 | 33.61 | 461,967 | 34.04 | -0.87 -2.49% |
| 01/21/10 | 35.56 | 35.97 | 34.75 | 451,367 | 34.91 | -1.08 -3.00% |
| 01/20/10 | 35.97 | 36.38 | 35.64 | 505,709 | 35.99 | -1.47 -3.92% |
| 01/19/10 | 37.16 | 37.85 | 36.54 | 344,507 | 37.46 | -0.96 -2.50% |
| 01/18/10 | 38.42 | 38.42 | 38.42 | 0 | 38.42 | 0.00 0.00% |
| 01/15/10 | 38.15 | 38.59 | 37.93 | 348,777 | 38.42 | -0.39 -1.00% |
| 01/14/10 | 38.34 | 39.32 | 38.33 | 232,191 | 38.81 | -0.47 -1.20% |
| 01/13/10 | 39.01 | 39.72 | 38.56 | 434,416 | 39.28 | -0.08 -0.20% |
| 01/12/10 | 39.55 | 39.57 | 38.87 | 576,069 | 39.36 | -0.80 -1.99% |
| 01/11/10 | 39.70 | 40.36 | 39.70 | 333,048 | 40.16 | +0.26 +0.65% |
| 01/08/10 | 38.10 | 40.30 | 37.57 | 312,814 | 39.90 | +0.66 +1.68% |
| 01/07/10 | 39.10 | 39.26 | 38.70 | 234,996 | 39.24 | -0.51 -1.28% |
| 01/06/10 | 39.40 | 39.92 | 39.09 | 221,143 | 39.75 | -0.21 -0.53% |
| 01/05/10 | 40.19 | 40.19 | 39.50 | 230,805 | 39.96 | +0.05 +0.13% |
| 01/04/10 | 39.69 | 40.25 | 39.61 | 242,811 | 39.91 | +0.79 +2.02% |
| 01/01/10 | 39.12 | 39.12 | 39.12 | 0 | 39.12 | 0.00 0.00% |
| 12/31/09 | 39.37 | 39.66 | 39.02 | 125,020 | 39.12 | -0.24 -0.61% |
| 12/30/09 | 39.06 | 39.56 | 39.01 | 288,119 | 39.36 | +0.35 +0.90% |
| 12/29/09 | 38.59 | 39.61 | 38.28 | 171,852 | 39.01 | +0.53 +1.38% |
| 12/28/09 | 38.30 | 38.72 | 38.03 | 121,626 | 38.48 | +0.19 +0.50% |
| 12/25/09 | 37.92 | 38.38 | 37.74 | 42,236 | 38.29 | 0.00 0.00% |
| 12/24/09 | 37.92 | 38.38 | 37.74 | 42,236 | 38.29 | +0.58 +1.54% |
| 12/23/09 | 37.42 | 38.26 | 37.26 | 242,117 | 37.71 | +0.10 +0.27% |
| 12/22/09 | 37.19 | 37.85 | 37.00 | 152,298 | 37.61 | +0.47 +1.27% |
| 12/21/09 | 36.96 | 37.84 | 36.80 | 248,550 | 37.14 | +0.39 +1.06% |
| 12/18/09 | 36.84 | 37.14 | 36.22 | 339,802 | 36.75 | -0.43 -1.16% |
| 12/17/09 | 37.96 | 38.26 | 37.15 | 234,435 | 37.18 | -1.82 -4.67% |
| 12/16/09 | 38.87 | 39.11 | 38.54 | 168,059 | 39.00 | +0.11 +0.29% |
| 12/15/09 | 38.48 | 39.28 | 38.17 | 238,304 | 38.89 | +0.15 +0.39% |
| 12/14/09 | 38.97 | 39.10 | 38.67 | 216,885 | 38.74 | -0.28 -0.72% |
| 12/11/09 | 38.91 | 39.27 | 38.60 | 286,097 | 39.02 | +0.35 +0.91% |
| 12/10/09 | 38.24 | 38.92 | 37.72 | 233,495 | 38.67 | +0.56 +1.47% |
| 12/09/09 | 37.80 | 38.21 | 37.56 | 211,880 | 38.11 | +0.24 +0.63% |
| 12/08/09 | 37.51 | 37.90 | 37.15 | 251,047 | 37.87 | -0.31 -0.81% |
| 12/07/09 | 37.28 | 38.59 | 37.20 | 202,231 | 38.18 | +0.74 +1.98% |
| 12/04/09 | 38.80 | 38.81 | 37.32 | 325,954 | 37.44 | -0.44 -1.16% |
| 12/03/09 | 38.40 | 38.80 | 37.84 | 220,164 | 37.88 | -0.72 -1.87% |
| 12/02/09 | 38.07 | 38.61 | 38.00 | 225,156 | 38.60 | +0.28 +0.73% |
| \/ Download Data To Spreadsheet | ||||||
