Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:34AM ET - U.S. Markets open in 6 hours and 56 minutes. Dow  0.29% Nasdaq  0.32%

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

On Nov 25: 37.50   0.28 (0.74%)

MORE ON SBS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 37.56 37.71 37.10 37.50 236,400 37.50 24-Nov-09 37.53 37.78 36.80 37.78 183,500 37.78 23-Nov-09 37.84 37.98 37.52 37.83 274,300 37.83 20-Nov-09 38.30 38.35 37.53 37.97 197,200 37.97 19-Nov-09 38.91 38.91 37.31 38.20 294,100 38.20 18-Nov-09 39.39 40.08 37.57 38.17 576,000 38.17 17-Nov-09 40.29 40.31 39.16 39.40 749,800 39.40 16-Nov-09 40.40 41.32 40.19 41.18 313,400 41.18 13-Nov-09 39.15 40.11 38.66 39.82 359,500 39.82 12-Nov-09 41.13 41.13 39.33 39.86 359,300 39.86 11-Nov-09 41.23 41.38 40.24 40.70 409,700 40.70 10-Nov-09 40.91 41.17 40.04 40.72 564,400 40.72 9-Nov-09 41.71 41.94 40.95 41.20 601,700 41.20 6-Nov-09 40.71 41.34 40.50 41.02 241,400 41.02 5-Nov-09 40.27 41.04 39.73 40.96 221,500 40.96 4-Nov-09 40.33 40.45 39.06 39.36 309,800 39.36 3-Nov-09 38.31 40.03 38.31 39.77 282,800 39.77 2-Nov-09 38.80 39.55 38.26 38.86 239,500 38.86 30-Oct-09 40.19 40.72 38.40 38.52 473,400 38.52 29-Oct-09 38.40 40.77 37.98 40.40 271,600 40.40 28-Oct-09 40.01 40.04 37.79 37.93 424,400 37.93 27-Oct-09 40.13 40.71 39.75 40.19 372,400 40.19 26-Oct-09 40.70 41.30 40.00 40.48 363,400 40.48 23-Oct-09 41.98 41.98 40.00 40.46 494,700 40.46 22-Oct-09 41.36 41.76 41.00 41.44 294,400 41.44 21-Oct-09 40.87 41.84 40.87 41.07 259,300 41.07 20-Oct-09 41.26 42.04 40.44 41.39 523,100 41.39 19-Oct-09 42.56 43.55 42.25 43.17 274,400 43.17 16-Oct-09 42.59 43.17 42.28 42.71 279,700 42.71 15-Oct-09 42.46 43.66 42.28 43.40 446,900 43.40 14-Oct-09 42.42 42.72 41.70 42.64 365,400 42.64 13-Oct-09 40.87 41.67 40.44 41.29 163,900 41.29 12-Oct-09 40.99 41.49 40.63 40.95 176,900 40.95 9-Oct-09 40.22 40.74 39.86 40.60 234,200 40.60 8-Oct-09 40.06 40.28 39.49 40.03 194,600 40.03 7-Oct-09 39.24 39.64 39.02 39.64 166,900 39.64 6-Oct-09 40.01 40.83 39.44 39.74 308,000 39.74 5-Oct-09 38.96 39.97 38.96 39.87 239,500 39.87 2-Oct-09 37.45 39.09 37.30 38.74 348,100 38.74 1-Oct-09 38.03 38.20 37.52 37.64 326,000 37.64 30-Sep-09 38.75 39.75 37.66 37.93 863,200 37.93 29-Sep-09 38.94 39.26 38.62 38.77 634,100 38.77 28-Sep-09 38.25 38.95 37.95 38.78 168,800 38.78 25-Sep-09 37.84 38.28 37.47 37.90 196,300 37.90 24-Sep-09 38.28 38.47 37.30 38.00 318,900 38.00 23-Sep-09 38.96 39.18 38.04 38.07 248,800 38.07 22-Sep-09 38.97 39.70 38.89 39.51 128,200 39.51 21-Sep-09 38.68 38.90 38.00 38.78 296,400 38.78 18-Sep-09 39.70 39.70 38.81 39.08 253,200 39.08 17-Sep-09 38.67 39.43 38.62 38.77 141,000 38.77 16-Sep-09 38.48 39.12 38.07 39.11 233,300 39.11 15-Sep-09 37.76 38.12 37.46 38.06 120,800 38.06 14-Sep-09 36.95 37.76 36.58 37.67 211,200 37.67 11-Sep-09 37.54 37.54 36.70 36.80 184,100 36.80 10-Sep-09 36.62 37.45 36.41 37.35 170,000 37.35 9-Sep-09 37.00 37.42 36.66 36.91 220,200 36.91 8-Sep-09 36.75 36.80 36.20 36.63 208,900 36.63 4-Sep-09 35.30 35.75 35.01 35.63 235,700 35.63 3-Sep-09 34.97 35.18 34.77 35.16 146,100 35.16 2-Sep-09 34.35 35.00 34.17 34.76 272,800 34.76 1-Sep-09 36.79 36.92 34.96 35.10 314,700 35.10 31-Aug-09 34.93 36.93 34.80 36.60 600,100 36.60 28-Aug-09 35.64 35.98 35.30 35.53 260,600 35.53 27-Aug-09 35.85 35.86 34.53 35.43 239,600 35.43 26-Aug-09 34.45 35.31 34.33 35.18 203,300 35.18 25-Aug-09 35.13 35.45 34.50 34.63 216,300 34.63 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions