Skip to main content

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

15.35 -0.18 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.20 12.42 12.06 12.13 1,949,751 -0.12(-0.95%)
Oct 30, 2019 11.78 12.33 11.75 12.24 2,158,038 +0.39(+3.33%)
Oct 29, 2019 11.54 11.87 11.50 11.85 1,284,463 +0.12(+0.99%)
Oct 28, 2019 11.77 11.81 11.70 11.73 801,476 -0.01(-0.08%)
Oct 25, 2019 11.78 11.92 11.71 11.74 1,523,891 -0.03(-0.23%)
Oct 24, 2019 11.96 12.06 11.72 11.77 1,069,664 -0.16(-1.35%)
Oct 23, 2019 11.38 11.98 11.38 11.93 2,916,393 +0.45(+3.90%)
Oct 22, 2019 11.09 11.57 11.09 11.48 2,112,037 +0.38(+3.39%)
Oct 21, 2019 10.95 11.11 10.87 11.11 426,477 +0.04(+0.40%)
Oct 18, 2019 10.92 11.21 10.83 11.06 1,472,090 +0.14(+1.31%)
Oct 17, 2019 11.09 11.12 10.87 10.92 922,513 -0.14(-1.30%)
Oct 16, 2019 10.59 11.08 10.57 11.06 1,351,319 +0.38(+3.52%)
Oct 15, 2019 11.03 11.12 10.68 10.69 905,732 -0.10(-0.91%)
Oct 14, 2019 10.94 10.95 10.64 10.78 743,714 -0.18(-1.63%)
Oct 11, 2019 10.86 11.06 10.83 10.96 819,552 +0.21(+1.91%)
Oct 10, 2019 10.94 11.00 10.71 10.76 1,518,906 -0.16(-1.48%)
Oct 09, 2019 10.96 11.06 10.78 10.92 1,277,467 +0.24(+2.27%)
Oct 08, 2019 10.69 10.78 10.60 10.68 1,471,832 +0.11(+1.02%)
Oct 07, 2019 10.95 10.97 10.56 10.57 935,245 -0.52(-4.68%)
Oct 04, 2019 10.98 11.11 10.87 11.09 1,301,280 +0.21(+1.89%)
Oct 03, 2019 10.60 10.91 10.50 10.88 1,340,433 +0.36(+3.40%)
Oct 02, 2019 10.58 10.70 10.44 10.52 921,668 -0.15(-1.43%)
Oct 01, 2019 10.62 10.78 10.54 10.68 1,230,602 +0.04(+0.34%)
Sep 30, 2019 10.45 10.70 10.41 10.64 1,749,111 +0.25(+2.41%)
Sep 27, 2019 10.39 10.52 10.30 10.39 616,031 -0.04(-0.34%)
Sep 26, 2019 10.61 10.62 9.853 10.43 3,518,053 +0.04(+0.34%)
Sep 25, 2019 10.19 10.44 9.978 10.39 1,985,430 -0.05(-0.51%)
Sep 24, 2019 10.51 10.51 10.35 10.44 902,004 +0.02(+0.17%)
Sep 23, 2019 10.48 10.58 10.35 10.43 1,318,723 -0.21(-2.02%)
Sep 20, 2019 10.78 10.78 10.48 10.64 2,680,709 -0.20(-1.82%)
Sep 19, 2019 11.00 11.19 10.82 10.84 1,134,595 -0.04(-0.33%)
Sep 18, 2019 11.02 11.04 10.81 10.87 1,071,477 -0.18(-1.62%)
Sep 17, 2019 10.95 11.09 10.88 11.05 851,278 +0.02(+0.16%)
Sep 16, 2019 10.99 11.18 10.91 11.04 1,413,821 -0.08(-0.73%)
Sep 13, 2019 11.26 11.29 11.04 11.12 1,396,174 -0.24(-2.13%)
Sep 12, 2019 11.37 11.49 11.29 11.36 1,508,267 +0.12(+1.04%)
Sep 11, 2019 11.06 11.29 11.01 11.24 1,359,793 +0.24(+2.20%)
Sep 10, 2019 10.70 11.01 10.56 11.00 2,013,493 +0.31(+2.93%)
Sep 09, 2019 11.27 11.28 10.67 10.69 3,285,082 -0.64(-5.62%)
Sep 06, 2019 11.40 11.40 11.14 11.32 1,494,864 -0.01(-0.08%)
Sep 05, 2019 11.30 11.47 11.20 11.33 1,181,210 +0.21(+1.85%)
Sep 04, 2019 10.95 11.20 10.80 11.12 1,096,765 +0.36(+3.33%)
Sep 03, 2019 10.94 11.12 10.73 10.77 1,208,789 -0.32(-2.91%)
Aug 30, 2019 11.08 11.17 10.91 11.09 1,159,832 +0.14(+1.31%)
Aug 29, 2019 10.90 11.05 10.81 10.95 1,412,671 +0.08(+0.74%)
Aug 28, 2019 10.86 10.88 10.67 10.87 1,887,402 -0.04(-0.41%)
Aug 27, 2019 11.09 11.16 10.79 10.91 1,556,407 -0.21(-1.85%)
Aug 26, 2019 11.42 11.43 10.99 11.12 2,389,457 -0.23(-2.05%)
Aug 23, 2019 11.98 12.11 11.33 11.35 2,170,401 -0.64(-5.38%)
Aug 22, 2019 12.07 12.23 11.99 11.99 2,010,876 -0.19(-1.54%)
Aug 21, 2019 11.79 12.23 11.62 12.18 1,563,948 +0.60(+5.18%)
Aug 20, 2019 11.38 11.66 11.30 11.58 1,109,948 +0.09(+0.78%)
Aug 19, 2019 11.90 11.90 11.46 11.49 1,078,640 -0.27(-2.28%)
Aug 16, 2019 11.81 11.90 11.66 11.76 2,190,831 -0.02(-0.15%)
Aug 15, 2019 11.82 11.93 11.35 11.78 2,534,314 -0.52(-4.22%)
Aug 14, 2019 12.66 12.82 12.26 12.30 1,394,030 -0.63(-4.85%)
Aug 13, 2019 12.83 13.06 12.78 12.93 1,634,148 +0.02(+0.14%)
Aug 12, 2019 12.60 12.93 12.59 12.91 1,423,517 -0.09(-0.69%)
Aug 09, 2019 12.68 13.06 12.66 13.00 1,163,069 +0.16(+1.26%)
Aug 08, 2019 12.32 12.95 12.31 12.84 1,879,928 +0.56(+4.52%)
Aug 07, 2019 12.07 12.31 11.87 12.28 1,639,391 -0.03(-0.22%)
Aug 06, 2019 12.24 12.32 12.00 12.31 1,388,435 +0.17(+1.40%)
Aug 05, 2019 12.41 12.43 12.07 12.14 1,925,009 -0.67(-5.24%)
Aug 02, 2019 12.81 12.87 12.50 12.81 2,073,273 +0.04(+0.35%)
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.