Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.20 +0.18 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.857 1.901 1.834 1.857 1,632,412 +0.03(+1.41%)
Jul 28, 2005 1.774 1.845 1.761 1.831 1,281,505 +0.07(+3.97%)
Jul 27, 2005 1.760 1.781 1.722 1.761 962,350 +0.01(+0.77%)
Jul 26, 2005 1.669 1.792 1.632 1.748 1,519,242 +0.08(+4.63%)
Jul 25, 2005 1.678 1.681 1.609 1.670 2,912,289 -0.10(-5.88%)
Jul 22, 2005 1.813 1.813 1.743 1.775 1,621,014 -0.04(-2.36%)
Jul 21, 2005 1.914 1.914 1.794 1.818 1,542,039 -0.04(-2.18%)
Jul 20, 2005 1.819 1.871 1.808 1.858 928,969 +0.01(+0.60%)
Jul 19, 2005 1.898 1.898 1.817 1.847 1,316,514 -0.03(-1.76%)
Jul 18, 2005 1.904 1.904 1.855 1.880 2,089,162 +0.00(+0.07%)
Jul 15, 2005 1.919 1.953 1.876 1.879 2,584,178 -0.05(-2.43%)
Jul 14, 2005 1.868 1.965 1.861 1.926 875,233 -0.00(-0.18%)
Jul 13, 2005 1.962 1.996 1.920 1.930 1,181,362 -0.01(-0.44%)
Jul 12, 2005 1.896 1.977 1.891 1.938 1,459,808 +0.07(+3.54%)
Jul 11, 2005 1.891 1.891 1.855 1.872 585,388 +0.04(+2.28%)
Jul 08, 2005 1.799 1.839 1.799 1.830 1,233,468 +0.02(+1.02%)
Jul 07, 2005 1.787 1.812 1.781 1.812 351,721 +0.01(+0.34%)
Jul 06, 2005 1.809 1.810 1.783 1.806 1,358,037 +0.02(+1.17%)
Jul 05, 2005 1.841 1.841 1.771 1.785 2,153,482 -0.06(-3.26%)
Jul 01, 2005 1.898 1.898 1.836 1.845 1,585,190 -0.00(-0.20%)
Jun 30, 2005 1.863 1.863 1.844 1.849 513,741 -0.01(-0.66%)
Jun 29, 2005 1.879 1.879 1.849 1.861 1,208,229 +0.03(+1.68%)
Jun 28, 2005 1.806 1.844 1.806 1.830 711,585 -0.01(-0.40%)
Jun 27, 2005 1.836 1.844 1.819 1.837 615,513 +0.01(+0.74%)
Jun 24, 2005 1.792 1.834 1.792 1.824 582,946 +0.04(+2.48%)
Jun 23, 2005 1.851 1.851 1.774 1.780 2,046,825 -0.07(-3.98%)
Jun 22, 2005 1.850 1.872 1.829 1.853 900,473 +0.00(+0.20%)
Jun 21, 2005 1.845 1.861 1.833 1.850 1,480,162 +0.03(+1.69%)
Jun 20, 2005 1.819 1.849 1.808 1.819 1,139,839 -0.00(-0.20%)
Jun 17, 2005 1.867 1.885 1.818 1.823 872,791 -0.04(-2.30%)
Jun 16, 2005 1.815 1.872 1.814 1.866 1,458,180 +0.08(+4.33%)
Jun 15, 2005 1.785 1.835 1.770 1.788 1,914,930 +0.00(+0.21%)
Jun 14, 2005 1.787 1.844 1.689 1.785 2,022,400 -0.00(-0.14%)
Jun 13, 2005 1.793 1.836 1.747 1.787 1,748,025 +0.01(+0.41%)
Jun 10, 2005 1.775 1.796 1.765 1.780 1,362,922 +0.00(+0.28%)
Jun 09, 2005 1.818 1.818 1.745 1.775 1,174,848 -0.06(-3.15%)
Jun 08, 2005 1.828 1.862 1.806 1.833 902,101 +0.03(+1.84%)
Jun 07, 2005 1.797 1.819 1.787 1.799 1,421,542 -0.03(-1.74%)
Jun 06, 2005 1.855 1.861 1.808 1.831 1,310,001 -0.08(-4.24%)
Jun 03, 2005 1.952 1.969 1.878 1.912 1,139,025 -0.05(-2.63%)
Jun 02, 2005 1.847 1.964 1.847 1.964 2,304,103 +0.11(+5.89%)
Jun 01, 2005 1.842 1.855 1.817 1.855 692,045 +0.02(+1.21%)
May 31, 2005 1.849 1.872 1.791 1.833 1,625,899 -0.01(-0.53%)
May 27, 2005 1.790 1.849 1.786 1.842 814,170 +0.04(+2.25%)
May 26, 2005 1.802 1.804 1.785 1.802 284,145 +0.03(+1.59%)
May 25, 2005 1.731 1.792 1.731 1.774 1,235,097 +0.04(+2.56%)
May 24, 2005 1.756 1.756 1.706 1.729 372,890 -0.02(-1.19%)
May 23, 2005 1.755 1.760 1.732 1.750 585,388 -0.00(-0.21%)
May 20, 2005 1.793 1.799 1.724 1.754 2,753,526 +0.03(+2.00%)
May 19, 2005 1.717 1.724 1.689 1.720 695,301 -0.01(-0.57%)
May 18, 2005 1.695 1.732 1.695 1.729 2,017,515 +0.05(+2.77%)
May 17, 2005 1.664 1.689 1.629 1.683 655,407 +0.01(+0.37%)
May 16, 2005 1.672 1.688 1.630 1.677 1,098,316 +0.02(+1.04%)
May 13, 2005 1.646 1.701 1.642 1.659 1,812,344 +0.00(+0.07%)
May 12, 2005 1.670 1.689 1.631 1.658 684,717 -0.02(-1.46%)
May 11, 2005 1.663 1.700 1.646 1.683 481,989 +0.01(+0.44%)
May 10, 2005 1.717 1.720 1.658 1.675 350,907 -0.05(-2.78%)
May 09, 2005 1.740 1.748 1.706 1.723 969,677 -0.03(-1.68%)
May 06, 2005 1.736 1.761 1.717 1.753 692,045 +0.00(+0.28%)
May 05, 2005 1.720 1.763 1.686 1.748 2,258,510 -0.01(-0.42%)
May 04, 2005 1.732 1.812 1.701 1.755 3,611,662 +0.08(+5.07%)
May 03, 2005 1.631 1.690 1.616 1.670 476,290 +0.04(+2.41%)
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.