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 )

14.68 +0.14 (+0.96%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 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 (%)
Jan 30, 2004 1.326 1.329 1.230 1.274 2,094,799 -0.06(-4.73%)
Jan 29, 2004 1.363 1.402 1.297 1.337 3,196,746 -0.11(-7.54%)
Jan 28, 2004 1.495 1.509 1.446 1.446 859,005 -0.04(-2.57%)
Jan 27, 2004 1.456 1.510 1.440 1.485 821,418 +0.02(+1.19%)
Jan 26, 2004 1.495 1.495 1.441 1.467 1,044,191 -0.04(-2.61%)
Jan 23, 2004 1.494 1.522 1.494 1.506 1,134,033 -0.08(-4.96%)
Jan 22, 2004 1.603 1.612 1.582 1.585 364,871 -0.04(-2.68%)
Jan 21, 2004 1.582 1.636 1.576 1.629 570,225 +0.04(+2.26%)
Jan 20, 2004 1.601 1.605 1.560 1.593 1,012,104 -0.02(-1.22%)
Jan 16, 2004 1.587 1.637 1.584 1.612 687,570 -0.04(-2.38%)
Jan 15, 2004 1.674 1.702 1.636 1.651 751,744 -0.04(-2.32%)
Jan 14, 2004 1.670 1.723 1.609 1.691 1,271,547 -0.06(-3.55%)
Jan 13, 2004 1.780 1.789 1.713 1.753 1,314,635 +0.00(+0.00%)
Jan 12, 2004 1.734 1.768 1.723 1.753 2,013,207 +0.09(+5.17%)
Jan 09, 2004 1.582 1.680 1.642 1.667 2,202,060 +0.09(+5.38%)
Jan 08, 2004 1.554 1.602 1.554 1.582 2,227,730 +0.02(+1.33%)
Jan 07, 2004 1.562 1.589 1.516 1.561 1,314,635 -0.00(-0.07%)
Jan 06, 2004 1.605 1.605 1.545 1.562 506,052 -0.05(-3.31%)
Jan 05, 2004 1.571 1.636 1.545 1.615 1,047,858 +0.07(+4.74%)
Jan 02, 2004 1.525 1.564 1.522 1.542 489,550 +0.03(+1.73%)
Dec 31, 2003 1.525 1.525 1.505 1.516 42,171 -0.00(-0.14%)
Dec 30, 2003 1.505 1.527 1.500 1.518 298,864 -0.01(-0.43%)
Dec 29, 2003 1.505 1.526 1.466 1.525 383,206 +0.06(+4.33%)
Dec 26, 2003 1.467 1.478 1.453 1.462 148,515 +0.01(+0.45%)
Dec 24, 2003 1.467 1.467 1.391 1.455 338,284 -0.02(-1.55%)
Dec 23, 2003 1.494 1.499 1.429 1.478 1,517,239 +0.03(+2.11%)
Dec 22, 2003 1.550 1.550 1.447 1.447 2,230,480 -0.10(-6.22%)
Dec 19, 2003 1.539 1.571 1.534 1.543 581,226 -0.03(-2.21%)
Dec 18, 2003 1.565 1.578 1.560 1.578 958,932 +0.00(+0.14%)
Dec 17, 2003 1.511 1.578 1.502 1.576 732,492 +0.05(+3.58%)
Dec 16, 2003 1.489 1.522 1.478 1.522 984,601 -0.01(-0.64%)
Dec 15, 2003 1.549 1.549 1.509 1.531 982,768 +0.04(+2.48%)
Dec 12, 2003 1.473 1.494 1.473 1.494 672,902 -0.02(-1.08%)
Dec 11, 2003 1.446 1.516 1.430 1.511 742,576 +0.03(+2.14%)
Dec 10, 2003 1.455 1.500 1.434 1.479 1,255,963 +0.02(+1.65%)
Dec 09, 2003 1.416 1.462 1.416 1.455 790,248 +0.04(+3.01%)
Dec 08, 2003 1.407 1.416 1.397 1.413 359,370 +0.01(+0.39%)
Dec 05, 2003 1.374 1.415 1.374 1.407 467,548 +0.04(+3.28%)
Dec 04, 2003 1.385 1.391 1.374 1.362 1,354,973 -0.05(-3.25%)
Dec 03, 2003 1.393 1.402 1.386 1.408 401,541 +0.03(+2.06%)
Dec 02, 2003 1.393 1.401 1.374 1.380 504,218 -0.02(-1.71%)
Dec 01, 2003 1.377 1.415 1.377 1.404 1,393,477 +0.06(+4.21%)
Nov 28, 2003 1.337 1.356 1.332 1.347 255,776 +0.01(+0.73%)
Nov 26, 2003 1.329 1.332 1.319 1.337 822,334 +0.05(+3.90%)
Nov 25, 2003 1.283 1.293 1.283 1.287 207,188 +0.00(+0.34%)
Nov 24, 2003 1.271 1.296 1.264 1.283 322,699 +0.02(+1.82%)
Nov 21, 2003 1.252 1.259 1.252 1.260 529,888 +0.00(+0.09%)
Nov 20, 2003 1.235 1.260 1.235 1.259 1,182,622 +0.00(+0.35%)
Nov 19, 2003 1.226 1.254 1.226 1.254 419,876 +0.02(+1.41%)
Nov 18, 2003 1.238 1.244 1.233 1.237 335,534 +0.01(+0.44%)
Nov 17, 2003 1.215 1.229 1.208 1.232 308,031 +0.01(+0.62%)
Nov 14, 2003 1.224 1.248 1.220 1.224 336,451 -0.01(-0.88%)
Nov 13, 2003 1.257 1.260 1.194 1.235 1,222,042 -0.03(-2.41%)
Nov 12, 2003 1.249 1.271 1.238 1.265 479,466 +0.02(+1.58%)
Nov 11, 2003 1.233 1.253 1.227 1.246 389,623 -0.01(-0.87%)
Nov 10, 2003 1.265 1.265 1.249 1.257 422,626 -0.02(-1.37%)
Nov 07, 2003 1.271 1.287 1.264 1.274 201,687 +0.01(+0.69%)
Nov 06, 2003 1.270 1.287 1.265 1.265 228,273 +0.01(+0.78%)
Nov 05, 2003 1.292 1.271 1.239 1.256 254,859 -0.02(-1.54%)
Nov 04, 2003 1.292 1.293 1.275 1.275 341,035 -0.00(-0.17%)
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.