Time Sensitive News for Traders

SBS - Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp

Historical Data for Companhia de Saneamento Bsico do Estado de So PauloSABESP (SBS) 
$ 19.22   -0.50 (-2.54%) Volume: 477.41 k 4:05 PM EST Dec 3, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/3/08 19.51 20.16 18.53 19.22 477,405 -0.50 -2.54%
12/2/08 18.66 19.76 18.49 19.72 403,743 1.59  8.77%
12/1/08 19.39 19.70 17.82 18.13 329,328 -2.79 -13.34%
11/28/08 20.83 20.94 20.47 20.92 195,258 -0.50 -2.33%
11/26/08 19.45 21.57 19.29 21.42 454,272 2.05  10.58%
11/25/08 20.59 20.76 18.88 19.37 509,119 -0.63 -3.15%
11/24/08 19.23 20.59 19.0925 20.00 457,261 1.27  6.78%
11/21/08 18.77 19.18 15.62 18.73 1,656,245 1.53  8.90%
11/20/08 19.05 19.45 16.89 17.20 1,109,223 -2.54 -12.87%
11/19/08 22.43 22.71 19.68 19.74 567,834 -3.10 -13.57%
11/18/08 22.41 23.18 21.42 22.84 1,051,644 0.95  4.34%
11/17/08 21.79 22.78 21.37 21.89 521,355 0.48  2.24%
11/14/08 22.43 22.96 21.25 21.41 485,459 -2.49 -10.42%
11/13/08 20.95 24.02 19.66 23.90 715,484 3.35  16.30%
11/12/08 21.16 21.75 20.27 20.55 702,127 -1.39 -6.34%
11/11/08 22.12 22.44 21.22 21.94 471,737 -1.25 -5.39%
11/10/08 23.60 23.93 22.40 23.19 762,337 0.35  1.53%
11/7/08 24.00 24.00 21.79 22.84 1,202,324 1.38  6.43%
11/6/08 22.72 23.11 21.02 21.46 577,936 -1.31 -5.75%
11/5/08 23.78 24.69 22.72 22.77 579,869 -2.58 -10.18%
11/4/08 25.15 25.46 24.25 25.35 702,249 1.38  5.76%
11/3/08 22.89 24.28 22.34 23.97 567,482 0.97  4.22%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE