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 )

15.11 -0.27 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 1.396 1.422 1.396 1.418 339,201 +0.01(+0.78%)
Apr 28, 2005 1.443 1.443 1.403 1.407 691,238 -0.03(-1.75%)
Apr 27, 2005 1.396 1.455 1.396 1.432 1,075,361 +0.03(+2.26%)
Apr 26, 2005 1.366 1.413 1.366 1.401 970,850 +0.02(+1.74%)
Apr 25, 2005 1.354 1.385 1.354 1.377 649,067 +0.01(+0.88%)
Apr 22, 2005 1.397 1.397 1.350 1.365 453,796 -0.04(-3.10%)
Apr 21, 2005 1.410 1.410 1.384 1.408 758,161 +0.02(+1.73%)
Apr 20, 2005 1.369 1.391 1.348 1.384 1,586,913 +0.02(+1.12%)
Apr 19, 2005 1.325 1.369 1.298 1.369 1,130,366 +0.09(+6.72%)
Apr 18, 2005 1.276 1.290 1.257 1.283 1,097,363 -0.00(-0.34%)
Apr 15, 2005 1.315 1.331 1.278 1.287 1,659,337 -0.04(-2.96%)
Apr 14, 2005 1.396 1.399 1.314 1.326 1,355,889 -0.08(-5.37%)
Apr 13, 2005 1.403 1.430 1.385 1.402 1,270,631 +0.04(+2.64%)
Apr 12, 2005 1.345 1.379 1.326 1.366 797,582 +0.03(+1.87%)
Apr 11, 2005 1.354 1.384 1.312 1.341 2,621,937 -0.02(-1.68%)
Apr 08, 2005 1.383 1.383 1.347 1.363 1,718,927 -0.01(-0.64%)
Apr 07, 2005 1.344 1.380 1.337 1.372 1,083,611 +0.04(+2.95%)
Apr 06, 2005 1.322 1.402 1.322 1.333 1,784,934 +0.01(+0.99%)
Apr 05, 2005 1.323 1.341 1.309 1.320 965,349 -0.01(-1.06%)
Apr 04, 2005 1.335 1.341 1.320 1.334 1,246,795 -0.02(-1.45%)
Apr 01, 2005 1.354 1.405 1.343 1.354 1,748,263 +0.01(+0.81%)
Mar 31, 2005 1.345 1.367 1.326 1.343 1,085,445 +0.02(+1.23%)
Mar 30, 2005 1.276 1.332 1.276 1.326 3,400,267 +0.05(+3.67%)
Mar 29, 2005 1.311 1.342 1.271 1.280 1,834,439 -0.03(-2.66%)
Mar 28, 2005 1.314 1.349 1.254 1.314 5,726,091 -0.03(-2.51%)
Mar 24, 2005 1.379 1.392 1.348 1.348 726,074 -0.02(-1.44%)
Mar 23, 2005 1.385 1.390 1.319 1.368 3,575,369 -0.02(-1.57%)
Mar 22, 2005 1.477 1.478 1.383 1.390 2,207,561 -0.08(-5.42%)
Mar 21, 2005 1.483 1.489 1.445 1.469 528,971 -0.00(-0.22%)
Mar 18, 2005 1.516 1.516 1.473 1.473 908,510 -0.04(-2.88%)
Mar 17, 2005 1.491 1.533 1.464 1.516 1,773,016 +0.01(+0.51%)
Mar 16, 2005 1.483 1.543 1.483 1.509 2,127,803 +0.02(+1.32%)
Mar 15, 2005 1.523 1.526 1.467 1.489 557,390 -0.02(-1.51%)
Mar 14, 2005 1.537 1.537 1.471 1.512 1,246,795 -0.01(-0.93%)
Mar 11, 2005 1.565 1.565 1.506 1.526 891,091 -0.02(-1.27%)
Mar 10, 2005 1.555 1.555 1.494 1.546 1,148,701 -0.02(-1.32%)
Mar 09, 2005 1.610 1.610 1.540 1.566 1,198,207 -0.07(-4.33%)
Mar 08, 2005 1.655 1.663 1.603 1.637 1,948,117 -0.00(-0.27%)
Mar 07, 2005 1.643 1.674 1.638 1.642 815,917 +0.01(+0.67%)
Mar 04, 2005 1.618 1.635 1.611 1.631 1,073,527 +0.02(+1.49%)
Mar 03, 2005 1.627 1.651 1.569 1.607 1,256,879 -0.03(-1.60%)
Mar 02, 2005 1.636 1.680 1.614 1.633 1,259,630 -0.01(-0.86%)
Mar 01, 2005 1.647 1.659 1.621 1.647 890,175 +0.00(+0.00%)
Feb 28, 2005 1.635 1.651 1.623 1.647 851,671 +0.02(+1.41%)
Feb 25, 2005 1.642 1.647 1.619 1.624 1,474,152 -0.01(-0.67%)
Feb 24, 2005 1.636 1.653 1.617 1.635 957,098 +0.02(+0.94%)
Feb 23, 2005 1.631 1.631 1.603 1.620 852,588 +0.03(+1.78%)
Feb 22, 2005 1.587 1.631 1.583 1.591 1,348,555 -0.05(-2.86%)
Feb 18, 2005 1.636 1.673 1.620 1.638 1,306,384 +0.00(+0.13%)
Feb 17, 2005 1.600 1.684 1.600 1.636 5,421,726 +0.05(+2.95%)
Feb 16, 2005 1.549 1.595 1.549 1.589 1,020,355 +0.03(+2.10%)
Feb 15, 2005 1.573 1.576 1.549 1.557 512,469 -0.01(-0.35%)
Feb 14, 2005 1.576 1.593 1.539 1.562 1,228,460 +0.04(+2.58%)
Feb 11, 2005 1.515 1.537 1.497 1.523 1,430,147 +0.01(+0.50%)
Feb 10, 2005 1.527 1.540 1.504 1.515 1,639,169 -0.02(-1.42%)
Feb 09, 2005 1.561 1.567 1.530 1.537 2,090,215 -0.03(-1.74%)
Feb 08, 2005 1.603 1.612 1.559 1.564 870,006 -0.05(-2.91%)
Feb 07, 2005 1.577 1.630 1.577 1.611 1,365,974 +0.03(+2.14%)
Feb 04, 2005 1.516 1.594 1.516 1.577 2,069,130 +0.06(+3.95%)
Feb 03, 2005 1.467 1.518 1.464 1.517 5,172,367 +0.10(+7.25%)
Feb 02, 2005 1.417 1.427 1.414 1.415 7,956,571 -0.00(-0.15%)
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.