Skip to main content

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

13.93 -0.26 (-1.87%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.910 1.910 1.867 1.898 706,112 -0.00(-0.06%)
Sep 29, 2005 1.889 1.904 1.873 1.899 1,076,112 +0.01(+0.75%)
Sep 28, 2005 1.878 1.897 1.866 1.885 1,289,502 +0.03(+1.53%)
Sep 27, 2005 1.915 1.916 1.822 1.856 1,577,076 -0.05(-2.52%)
Sep 26, 2005 1.898 1.946 1.887 1.904 2,303,338 +0.02(+1.16%)
Sep 23, 2005 1.882 1.899 1.862 1.882 1,225,394 +0.01(+0.64%)
Sep 22, 2005 1.904 1.905 1.862 1.870 1,410,393 -0.01(-0.47%)
Sep 21, 2005 1.841 1.898 1.833 1.879 7,436,622 +0.05(+2.75%)
Sep 20, 2005 1.826 1.863 1.823 1.829 3,305,267 +0.03(+1.70%)
Sep 19, 2005 1.767 1.805 1.758 1.798 2,612,892 +0.03(+1.48%)
Sep 16, 2005 1.708 1.774 1.708 1.772 2,535,045 +0.06(+3.71%)
Sep 15, 2005 1.723 1.734 1.703 1.709 1,515,715 +0.01(+0.77%)
Sep 14, 2005 1.701 1.710 1.686 1.696 2,005,689 +0.02(+1.17%)
Sep 13, 2005 1.730 1.730 1.674 1.676 2,402,248 -0.05(-2.79%)
Sep 12, 2005 1.725 1.733 1.703 1.724 1,362,770 -0.01(-0.69%)
Sep 09, 2005 1.774 1.805 1.687 1.736 2,820,787 +0.03(+2.05%)
Sep 08, 2005 1.742 1.742 1.692 1.701 990,939 -0.04(-2.32%)
Sep 07, 2005 1.748 1.749 1.709 1.742 1,212,572 -0.00(-0.25%)
Sep 06, 2005 1.747 1.747 1.738 1.746 1,762,076 +0.00(+0.13%)
Sep 02, 2005 1.682 1.747 1.682 1.744 2,534,129 +0.04(+2.44%)
Sep 01, 2005 1.714 1.747 1.702 1.702 3,102,866 -0.01(-0.70%)
Aug 31, 2005 1.676 1.714 1.670 1.714 4,960,190 +0.05(+3.29%)
Aug 30, 2005 1.651 1.677 1.651 1.660 1,382,918 +0.01(+0.40%)
Aug 29, 2005 1.667 1.668 1.633 1.653 2,061,556 -0.02(-0.98%)
Aug 26, 2005 1.682 1.684 1.632 1.670 810,518 -0.00(-0.07%)
Aug 25, 2005 1.687 1.687 1.649 1.671 2,531,382 +0.04(+2.34%)
Aug 24, 2005 1.691 1.691 1.618 1.632 812,350 -0.05(-2.86%)
Aug 23, 2005 1.733 1.733 1.656 1.680 756,483 -0.04(-2.41%)
Aug 22, 2005 1.644 1.747 1.644 1.722 3,210,935 +0.08(+4.92%)
Aug 19, 2005 1.742 1.742 1.603 1.641 5,319,199 -0.07(-4.27%)
Aug 18, 2005 1.747 1.747 1.682 1.714 2,395,837 -0.03(-1.88%)
Aug 17, 2005 1.760 1.766 1.734 1.747 3,961,924 +0.00(+0.00%)
Aug 16, 2005 1.819 1.829 1.739 1.747 1,846,333 -0.06(-3.15%)
Aug 15, 2005 1.820 1.820 1.769 1.804 1,175,022 +0.02(+1.35%)
Aug 12, 2005 1.719 1.802 1.692 1.780 8,509,071 +0.00(+0.25%)
Aug 11, 2005 1.880 1.880 1.747 1.775 3,185,292 -0.10(-5.13%)
Aug 10, 2005 1.851 1.905 1.834 1.872 5,899,842 +0.06(+3.32%)
Aug 09, 2005 1.783 1.811 1.770 1.811 2,071,630 +0.03(+1.84%)
Aug 08, 2005 1.822 1.822 1.750 1.779 1,914,105 +0.00(+0.06%)
Aug 05, 2005 1.811 1.818 1.774 1.778 2,404,996 -0.01(-0.49%)
Aug 04, 2005 1.791 1.829 1.757 1.786 13,961,067 +0.05(+2.83%)
Aug 03, 2005 1.736 1.750 1.694 1.737 1,677,819 +0.04(+2.38%)
Aug 02, 2005 1.689 1.723 1.673 1.697 1,858,239 +0.04(+2.57%)
Aug 01, 2005 1.655 1.675 1.625 1.654 800,444 +0.00(+0.20%)
Jul 29, 2005 1.651 1.690 1.630 1.651 1,836,259 +0.02(+1.41%)
Jul 28, 2005 1.577 1.640 1.566 1.628 1,441,532 +0.06(+3.97%)
Jul 27, 2005 1.565 1.583 1.531 1.566 1,082,523 +0.01(+0.77%)
Jul 26, 2005 1.484 1.593 1.451 1.554 1,708,957 +0.07(+4.63%)
Jul 25, 2005 1.492 1.495 1.430 1.485 3,275,960 -0.09(-5.88%)
Jul 22, 2005 1.612 1.612 1.549 1.578 1,823,437 -0.04(-2.36%)
Jul 21, 2005 1.701 1.701 1.595 1.616 1,734,601 -0.04(-2.18%)
Jul 20, 2005 1.617 1.663 1.607 1.652 1,044,973 +0.01(+0.60%)
Jul 19, 2005 1.687 1.687 1.615 1.642 1,480,913 -0.03(-1.76%)
Jul 18, 2005 1.692 1.692 1.649 1.672 2,350,045 +0.00(+0.07%)
Jul 15, 2005 1.706 1.736 1.667 1.671 2,906,876 -0.04(-2.43%)
Jul 14, 2005 1.661 1.747 1.654 1.712 984,528 -0.00(-0.18%)
Jul 13, 2005 1.744 1.774 1.707 1.715 1,328,884 -0.01(-0.44%)
Jul 12, 2005 1.686 1.758 1.682 1.723 1,642,101 +0.06(+3.54%)
Jul 11, 2005 1.682 1.682 1.649 1.664 658,489 +0.04(+2.28%)
Jul 08, 2005 1.600 1.635 1.600 1.627 1,387,497 +0.02(+1.02%)
Jul 07, 2005 1.589 1.611 1.583 1.611 395,642 +0.01(+0.34%)
Jul 06, 2005 1.608 1.609 1.585 1.605 1,527,621 +0.02(+1.17%)
Jul 05, 2005 1.637 1.637 1.575 1.587 2,422,397 -0.05(-3.26%)
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.