Companhia de Saneamento Basico do Estado de Sao Paulo-SABESP (SBS)

69.73 +0.29  +0.42%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Companhia de Saneamento Basico do Estado de Sao Paulo-SABESP Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 69.79 70.54 68.81 69.73 384298
May 30, 2012 69.40 70.36 69.21 69.44 295640
May 29, 2012 71.46 71.56 70.50 71.15 318681
May 25, 2012 69.64 70.43 69.24 70.25 340682
May 24, 2012 68.41 69.57 67.88 69.41 357287
May 23, 2012 68.65 69.38 67.66 68.90 345486
May 22, 2012 67.80 69.88 67.40 69.16 496612
May 21, 2012 68.42 69.47 68.32 68.90 452387
May 18, 2012 69.65 69.93 68.16 69.08 385404
May 17, 2012 71.20 72.15 68.90 69.08 363844
May 16, 2012 73.28 73.52 70.80 71.89 468906
May 15, 2012 73.30 73.65 71.33 71.99 451046
May 14, 2012 76.21 76.30 73.60 73.83 304077
May 11, 2012 78.06 78.19 77.00 77.65 176390
May 10, 2012 77.23 78.58 77.13 78.46 165012
May 9, 2012 76.25 78.09 76.00 77.16 248953
May 8, 2012 76.62 77.34 76.32 77.10 238295
May 7, 2012 77.30 77.92 76.72 77.61 245546
May 4, 2012 78.32 78.89 77.41 77.59 220469
May 3, 2012 78.05 79.71 78.05 78.73 219298
May 2, 2012 78.60 78.60 77.01 78.22 312350
May 1, 2012 80.00 80.10 78.59 78.99 153872
April 30, 2012 78.24 79.37 77.83 79.16 286578
April 27, 2012 76.68 78.96 76.68 78.49 238607
April 26, 2012 76.18 76.84 75.93 76.41 256594
April 25, 2012 76.91 76.96 75.79 76.14 122255
April 24, 2012 74.61 75.92 74.30 75.79 157770
April 23, 2012 75.29 75.44 73.69 74.11 260856
April 20, 2012 75.58 77.21 75.34 76.56 226051
April 19, 2012 75.30 75.76 74.96 75.37 197097
April 18, 2012 74.21 75.64 74.13 75.36 238503
April 17, 2012 75.26 75.99 74.81 75.13 245035
April 16, 2012 75.47 76.11 74.46 75.55 222900
April 13, 2012 76.30 76.30 75.22 75.23 182284
April 12, 2012 74.90 76.47 74.90 76.30 246985
April 11, 2012 75.50 75.77 74.66 75.07 295986
April 10, 2012 77.14 77.16 74.37 75.17 372956
April 9, 2012 77.73 78.73 77.46 78.11 144991
April 5, 2012 76.85 78.74 76.70 78.57 309675
April 4, 2012 77.71 77.80 75.78 76.74 268861
April 3, 2012 80.62 80.79 77.45 78.46 358874
April 2, 2012 76.38 80.75 76.38 80.18 549724
March 30, 2012 76.01 76.79 75.57 76.62 414916
March 29, 2012 75.37 76.15 74.87 76.08 337400
March 28, 2012 75.01 76.67 75.01 76.58 335601
March 27, 2012 76.18 76.18 74.99 75.31 231697
March 26, 2012 74.86 76.54 74.70 76.02 379412
March 23, 2012 74.17 74.86 73.72 74.31 198058
March 22, 2012 74.19 74.59 73.85 74.08 249236
March 21, 2012 74.15 74.63 73.83 74.37 226576
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SBS News

Utilities Sector Wrap
May 30, 4:37PM Fox Business
Utilities Sector Wrap
May 17, 4:56PM
SABESP Announces 1Q12 Results
May 10, 8:05PM PR Newswire
Sabesp Day 2012 10th Listing Anniversary
May 03, 10:40AM PR Newswire
SABESP Files its 20-F with the SEC
Apr 27, 9:47PM PR Newswire
$SBS really nice b/o y'day looking for some consolidation/follow through
about 59 days ago by Wisedom
The hottest foreign utility stocks is from Brazil. New all-time high today $SBS http://chart.ly/cxso6lk
about 60 days ago by ivanhoff
damn $SBS !!
about 60 days ago by Wisedom
$SBS missed this one been watching all week, will look for a good r/r entry on a pullback...
about 60 days ago by Wisedom
SABESP Announces its 4Q11 and 2011 Results
Mar 23, 8:09PM PR Newswire
3 BRICs for March
Mar 01, 12:01AM
$SBS http://stks.co/2aKH Over $75.75
about 94 days ago by StockTiger
[video] Lightning Round
Feb 22, 6:40PM
Trade Signal-New $SBS BTO @ 74.96 Limit w/65.54 Stop on the Wkly Chart w/.5N@Risk http://chart.ly/r78yo3b
about 101 days ago by TraderFoxxx
$SBS New 52 Week High - Crossed daily highs resistance.
about 105 days ago by TradeIdeasQuant
$SBS - Is it time to take a 92% gain on this one? It looks rich ...
about 105 days ago by rudymartin
IV30(TM) GAINER $TLM +19.07% $WMS +16.43% $SBS +16.21% $MXIM +12.14% $ARUN +12.14% $MELI +11.94% $NWL +9.51% $KEG +9.4% $OAS +8.14%
about 106 days ago by livevol_pro
$SBS New 52 Week High - Crossed daily highs resistance.
about 106 days ago by TradeIdeasQuant
bot small starting equity (long) position in $SBS @ 71.20.
about 108 days ago by stubbybrown
$SBS New 52 Week High - Crossed daily highs resistance.
about 115 days ago by TradeIdeasQuant
Still keeping my eye on $SBS--waiting for that setup.
about 119 days ago by TraderFoxxx
$SBS New 52 Week High - Crossed daily highs resistance.
about 122 days ago by TradeIdeasQuant
$SBS New 52 Week High - Crossed daily highs resistance.
about 127 days ago by TradeIdeasQuant
8 breakouts: $SBS (base), LCAV (200-day MA). Two sub-$1, one $1-2. SBS has potential, although the number of breakouts remains small.
about 148 days ago by fallondpicks
$SBS 200 Day SMA Cross - Price crossed above 200 day SMA (55.3344). Confirmed by volume.
about 200 days ago by TradeIdeasQuant
SABESP Announces its 3Q11 Results
Nov 10, 9:15PM PR Newswire
SBS Upgraded to Neutral
Oct 04, 5:50PM
Standpoint Research Upgrades Sabesp (SBS) to Buy
Sep 22, 10:07AM Street Insider
$SBS getting hammered today
about 331 days ago by BaselineAce
Long $SBS, short $EEM working well
about 350 days ago by BaselineAce
$SBS 62.55">SLD@62.55. +0.77%.
about 364 days ago by evansbush
$SBS. Stop raised to cost basis.
about 364 days ago by evansbush
$SBS 62.07">BT@62.07. Brazil infrastructure. Many of these equities there in the build out are immune to the angst of our markets. 61.75">Stop@61.75.
about 364 days ago by evansbush

Recent Quotes

Symbol Price Chg Chg % Market Cap
SBS 69.73 +0.29 +0.42% 7.911B
SBR 49.06 -0.36 -0.73% 720.54M
RYAAY 30.70 +0.25 +0.82% 8.915B
RY 49.75 +0.59 +1.20% 70.79B
RXL 68.20 -0.12 -0.18%
RXI 54.14 -0.18 -0.33%
RXD 17.70 +0.00 +0.00%
RWT 12.11 +0.04 +0.33% 947.98M
RWM 28.13 +0.07 +0.25%
RWJ 32.51 -0.07 -0.21%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close