Skip to main content

Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

13.85 -0.34 (-2.43%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.376 5.624 5.292 5.528 4,353,794 +0.11(+1.99%)
Apr 29, 2008 5.559 5.559 5.385 5.420 1,935,298 -0.14(-2.49%)
Apr 28, 2008 5.622 5.664 5.532 5.559 2,373,280 +0.05(+0.91%)
Apr 25, 2008 5.459 5.551 5.363 5.509 1,819,527 +0.03(+0.58%)
Apr 24, 2008 5.402 5.558 5.297 5.477 2,992,461 +0.13(+2.41%)
Apr 23, 2008 5.271 5.404 5.271 5.348 2,077,079 +0.05(+0.97%)
Apr 22, 2008 5.388 5.418 5.219 5.297 2,686,031 -0.11(-2.04%)
Apr 21, 2008 5.324 5.410 5.277 5.407 1,486,317 +0.10(+1.79%)
Apr 18, 2008 5.383 5.421 5.256 5.312 2,124,611 -0.03(-0.53%)
Apr 17, 2008 5.213 5.361 5.148 5.340 2,465,121 +0.11(+2.04%)
Apr 16, 2008 5.197 5.241 5.140 5.233 1,842,423 +0.06(+1.10%)
Apr 15, 2008 5.165 5.178 5.063 5.177 1,675,282 +0.04(+0.87%)
Apr 14, 2008 5.001 5.180 4.994 5.132 2,635,668 +0.13(+2.55%)
Apr 11, 2008 5.066 5.093 4.966 5.004 2,586,808 -0.15(-2.88%)
Apr 10, 2008 5.157 5.223 5.096 5.153 1,651,681 -0.03(-0.61%)
Apr 09, 2008 5.229 5.253 5.154 5.184 2,162,298 -0.01(-0.27%)
Apr 08, 2008 5.144 5.215 5.126 5.199 1,290,418 -0.01(-0.13%)
Apr 07, 2008 5.257 5.322 5.188 5.205 3,242,990 +0.01(+0.27%)
Apr 04, 2008 5.025 5.206 5.003 5.191 2,715,859 +0.16(+3.15%)
Apr 03, 2008 4.966 5.062 4.936 5.033 2,424,329 +0.03(+0.63%)
Apr 02, 2008 4.927 5.019 4.863 5.001 3,127,090 +0.14(+2.78%)
Apr 01, 2008 4.930 4.935 4.775 4.865 4,439,407 +0.03(+0.52%)
Mar 31, 2008 4.782 4.928 4.694 4.840 3,206,356 +0.02(+0.36%)
Mar 28, 2008 4.893 4.940 4.753 4.823 4,869,064 -0.03(-0.54%)
Mar 27, 2008 4.959 5.006 4.827 4.849 2,660,698 -0.05(-1.00%)
Mar 26, 2008 4.893 5.039 4.838 4.898 3,240,682 -0.06(-1.17%)
Mar 25, 2008 4.819 5.033 4.819 4.956 2,739,268 +0.04(+0.89%)
Mar 24, 2008 4.829 5.002 4.805 4.912 2,048,734 +0.10(+2.04%)
Mar 21, 2008 4.918 4.918 4.721 4.814 2,721,263 +0.00(+0.00%)
Mar 20, 2008 4.918 4.918 4.721 4.814 2,721,263 -0.14(-2.86%)
Mar 19, 2008 5.272 5.327 4.941 4.956 2,616,866 -0.31(-5.89%)
Mar 18, 2008 5.168 5.324 5.088 5.266 2,176,723 +0.28(+5.51%)
Mar 17, 2008 4.947 5.045 4.902 4.991 2,788,733 -0.10(-2.04%)
Mar 14, 2008 5.236 5.262 4.990 5.095 2,750,872 -0.08(-1.62%)
Mar 13, 2008 5.132 5.184 4.968 5.179 2,204,601 -0.06(-1.08%)
Mar 12, 2008 5.174 5.339 5.141 5.236 2,263,865 +0.03(+0.48%)
Mar 11, 2008 5.033 5.227 4.906 5.211 2,938,015 +0.35(+7.21%)
Mar 10, 2008 4.947 4.975 4.825 4.860 2,900,007 -0.14(-2.73%)
Mar 07, 2008 4.968 5.106 4.945 4.997 2,211,204 -0.13(-2.58%)
Mar 06, 2008 5.236 5.267 5.094 5.129 2,735,495 -0.09(-1.72%)
Mar 05, 2008 5.255 5.295 5.030 5.218 3,399,140 -0.01(-0.21%)
Mar 04, 2008 5.335 5.426 5.107 5.229 3,288,663 -0.08(-1.50%)
Mar 03, 2008 5.205 5.336 5.170 5.309 3,356,361 +0.19(+3.78%)
Feb 29, 2008 5.239 5.239 5.090 5.116 2,404,034 -0.23(-4.29%)
Feb 28, 2008 5.240 5.391 5.119 5.345 3,252,377 +0.14(+2.62%)
Feb 27, 2008 5.125 5.226 5.014 5.208 2,371,815 +0.16(+3.27%)
Feb 26, 2008 5.064 5.179 4.956 5.043 2,300,041 +0.02(+0.30%)
Feb 25, 2008 4.946 5.063 4.871 5.028 2,636,703 +0.01(+0.26%)
Feb 22, 2008 4.873 5.015 4.859 5.015 2,003,858 +0.13(+2.71%)
Feb 21, 2008 4.837 4.959 4.816 4.883 2,035,454 +0.09(+1.82%)
Feb 20, 2008 4.583 4.824 4.559 4.796 1,894,122 +0.16(+3.49%)
Feb 19, 2008 4.714 4.746 4.586 4.634 2,138,981 -0.04(-0.93%)
Feb 18, 2008 4.587 4.703 4.539 4.678 0 +0.00(+0.00%)
Feb 15, 2008 4.587 4.703 4.539 4.678 1,237,144 +0.04(+0.80%)
Feb 14, 2008 4.728 4.761 4.631 4.641 2,942,631 -0.11(-2.34%)
Feb 13, 2008 4.728 4.770 4.669 4.752 1,325,632 -0.00(-0.05%)
Feb 12, 2008 4.801 4.911 4.722 4.754 1,869,412 +0.09(+1.85%)
Feb 11, 2008 4.631 4.716 4.571 4.668 1,567,900 +0.03(+0.56%)
Feb 08, 2008 4.645 4.680 4.548 4.642 1,581,655 -0.01(-0.14%)
Feb 07, 2008 4.800 4.800 4.611 4.648 3,046,679 -0.16(-3.27%)
Feb 06, 2008 4.695 4.893 4.653 4.805 2,022,981 +0.13(+2.71%)
Feb 05, 2008 4.696 4.884 4.630 4.679 2,102,036 -0.15(-3.16%)
Feb 04, 2008 4.881 4.881 4.776 4.832 1,024,733 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.