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 )

14.49 -0.49 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 28, 2012 9.953 10.16 9.863 10.15 6,104,089 +0.19(+1.95%)
Sep 27, 2012 9.749 9.974 9.670 9.956 5,852,460 +0.14(+1.43%)
Sep 26, 2012 9.723 9.843 9.659 9.816 3,460,347 +0.10(+1.04%)
Sep 25, 2012 9.941 10.04 9.681 9.715 3,679,492 -0.01(-0.10%)
Sep 24, 2012 9.525 9.765 9.476 9.725 3,180,123 +0.23(+2.38%)
Sep 21, 2012 9.544 9.563 9.479 9.499 2,574,782 -0.02(-0.18%)
Sep 20, 2012 9.564 9.564 9.440 9.516 2,650,702 +0.04(+0.45%)
Sep 19, 2012 9.713 9.816 9.458 9.474 5,283,627 -0.23(-2.34%)
Sep 18, 2012 9.496 9.841 9.423 9.701 5,603,352 +0.27(+2.89%)
Sep 17, 2012 9.749 9.810 9.298 9.429 5,758,689 -0.34(-3.52%)
Sep 14, 2012 10.02 10.14 9.760 9.773 4,906,280 -0.35(-3.42%)
Sep 13, 2012 9.769 10.22 9.691 10.12 5,331,441 +0.54(+5.62%)
Sep 12, 2012 10.02 10.06 9.466 9.580 10,575,712 -0.78(-7.57%)
Sep 11, 2012 10.81 10.81 10.31 10.37 4,903,720 -0.38(-3.54%)
Sep 10, 2012 10.87 10.89 10.74 10.74 2,017,230 -0.08(-0.75%)
Sep 07, 2012 10.96 11.25 10.81 10.83 1,482,281 -0.14(-1.32%)
Sep 06, 2012 10.90 11.02 10.86 10.97 1,376,253 +0.05(+0.50%)
Sep 05, 2012 10.77 10.95 10.76 10.92 1,810,614 +0.28(+2.60%)
Sep 04, 2012 10.63 10.69 10.54 10.64 2,016,910 +0.00(+0.02%)
Aug 31, 2012 10.65 10.83 10.33 10.64 6,611,155 -0.20(-1.80%)
Aug 30, 2012 10.84 10.89 10.77 10.83 2,086,198 -0.08(-0.74%)
Aug 29, 2012 10.90 11.04 10.88 10.91 2,863,999 -0.27(-2.39%)
Aug 27, 2012 11.20 11.22 11.11 11.18 2,116,289 -0.06(-0.57%)
Aug 24, 2012 11.22 11.28 11.13 11.24 1,326,311 +0.06(+0.55%)
Aug 23, 2012 11.35 11.36 11.12 11.18 2,480,771 -0.25(-2.19%)
Aug 22, 2012 11.29 11.50 11.26 11.43 2,172,328 +0.08(+0.69%)
Aug 21, 2012 11.37 11.44 11.32 11.36 1,367,828 +0.02(+0.17%)
Aug 20, 2012 11.38 11.41 11.27 11.34 898,030 +0.00(+0.02%)
Aug 17, 2012 11.39 11.40 11.28 11.33 1,297,692 -0.02(-0.15%)
Aug 16, 2012 11.10 11.38 11.03 11.35 2,363,694 +0.31(+2.81%)
Aug 15, 2012 11.02 11.07 10.96 11.04 1,423,434 +0.05(+0.49%)
Aug 14, 2012 11.05 11.15 10.97 10.99 1,337,472 -0.03(-0.31%)
Aug 13, 2012 11.04 11.17 10.96 11.02 1,849,483 -0.10(-0.90%)
Aug 10, 2012 10.87 11.18 10.79 11.12 2,070,940 +0.21(+1.97%)
Aug 09, 2012 10.93 10.97 10.79 10.91 2,308,015 -0.08(-0.77%)
Aug 08, 2012 10.85 11.01 10.84 10.99 1,346,057 +0.10(+0.94%)
Aug 07, 2012 10.81 10.96 10.79 10.89 1,725,181 +0.09(+0.83%)
Aug 06, 2012 10.70 10.89 10.59 10.80 1,240,301 +0.15(+1.41%)
Aug 03, 2012 10.43 10.69 10.42 10.65 1,491,162 +0.30(+2.90%)
Aug 02, 2012 10.36 10.37 10.24 10.35 1,942,397 -0.08(-0.76%)
Aug 01, 2012 10.65 10.73 10.41 10.43 1,953,703 -0.12(-1.15%)
Jul 31, 2012 10.73 10.76 10.54 10.55 3,521,498 +0.03(+0.25%)
Jul 30, 2012 10.42 10.60 10.37 10.52 1,554,121 +0.04(+0.40%)
Jul 27, 2012 10.23 10.54 10.22 10.48 2,378,255 +0.28(+2.75%)
Jul 26, 2012 10.05 10.21 10.03 10.20 2,830,019 +0.35(+3.59%)
Jul 25, 2012 9.969 10.00 9.800 9.846 2,359,021 -0.07(-0.67%)
Jul 24, 2012 9.851 10.02 9.785 9.913 2,196,538 +0.03(+0.30%)
Jul 23, 2012 9.743 9.915 9.718 9.883 1,564,818 -0.01(-0.08%)
Jul 20, 2012 9.786 9.903 9.756 9.890 1,578,412 +0.10(+1.01%)
Jul 19, 2012 9.686 9.814 9.685 9.791 1,394,351 +0.12(+1.23%)
Jul 18, 2012 9.684 9.684 9.589 9.673 1,192,552 -0.03(-0.27%)
Jul 17, 2012 9.445 9.708 9.400 9.699 1,723,580 +0.31(+3.27%)
Jul 16, 2012 9.384 9.398 9.314 9.391 931,010 -0.04(-0.41%)
Jul 13, 2012 9.333 9.435 9.314 9.430 873,659 +0.12(+1.29%)
Jul 12, 2012 9.243 9.354 9.186 9.310 1,086,740 -0.08(-0.83%)
Jul 11, 2012 9.299 9.454 9.279 9.388 1,080,923 -0.01(-0.08%)
Jul 10, 2012 9.484 9.526 9.320 9.395 1,334,440 -0.03(-0.28%)
Jul 09, 2012 9.430 9.461 9.349 9.421 2,562,588 -0.06(-0.66%)
Jul 06, 2012 9.478 9.506 9.376 9.484 778,176 -0.08(-0.82%)
Jul 05, 2012 9.565 9.609 9.374 9.563 1,037,526 -0.12(-1.23%)
Jul 03, 2012 9.735 9.735 9.609 9.681 837,015 -0.01(-0.09%)
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.