Skip to main content

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

17.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.30 11.45 11.26 11.34 683,799 -0.04(-0.35%)
Oct 30, 2023 11.81 11.85 11.34 11.37 1,092,568 -0.32(-2.77%)
Oct 27, 2023 12.10 12.11 11.64 11.70 1,221,746 -0.23(-1.89%)
Oct 26, 2023 11.90 11.94 11.80 11.92 854,204 +0.16(+1.34%)
Oct 25, 2023 11.89 11.89 11.71 11.77 1,123,838 -0.13(-1.07%)
Oct 24, 2023 12.00 12.02 11.88 11.90 1,061,666 -0.04(-0.33%)
Oct 23, 2023 11.67 12.10 11.65 11.93 1,543,811 +0.13(+1.08%)
Oct 20, 2023 11.62 11.81 11.54 11.81 7,379,341 +0.09(+0.75%)
Oct 19, 2023 11.54 12.01 11.54 11.72 2,061,804 +0.19(+1.62%)
Oct 18, 2023 11.78 11.78 11.48 11.53 1,505,805 -0.40(-3.37%)
Oct 17, 2023 11.86 12.05 11.81 11.93 1,329,402 -0.24(-1.94%)
Oct 16, 2023 12.04 12.22 11.85 12.17 4,193,869 +0.35(+2.99%)
Oct 13, 2023 11.96 12.03 11.78 11.82 994,940 +0.13(+1.09%)
Oct 12, 2023 12.05 12.10 11.62 11.69 563,207 -0.35(-2.94%)
Oct 11, 2023 12.01 12.06 11.88 12.04 1,315,556 -0.03(-0.24%)
Oct 10, 2023 11.88 12.09 11.84 12.07 803,363 +0.41(+3.54%)
Oct 09, 2023 11.40 11.67 11.36 11.66 715,084 +0.25(+2.15%)
Oct 06, 2023 11.23 11.47 11.09 11.41 719,423 -0.07(-0.60%)
Oct 05, 2023 11.58 11.63 11.36 11.48 576,007 -0.10(-0.85%)
Oct 04, 2023 11.45 11.64 11.31 11.58 1,311,378 +0.21(+1.81%)
Oct 03, 2023 11.61 11.70 11.37 11.37 1,411,095 -0.30(-2.61%)
Oct 02, 2023 11.93 11.93 11.62 11.68 1,519,414 -0.23(-1.90%)
Sep 29, 2023 11.88 12.03 11.82 11.91 1,652,458 +0.46(+4.03%)
Sep 28, 2023 11.37 11.53 11.33 11.44 829,453 +0.02(+0.17%)
Sep 27, 2023 11.79 11.83 11.29 11.42 1,905,410 -0.36(-3.08%)
Sep 26, 2023 12.02 12.10 11.75 11.79 800,604 -0.30(-2.52%)
Sep 25, 2023 12.07 12.13 12.02 12.09 551,530 -0.06(-0.48%)
Sep 22, 2023 12.28 12.36 12.12 12.15 821,679 -0.03(-0.24%)
Sep 21, 2023 11.95 12.40 11.94 12.18 1,350,530 +0.07(+0.57%)
Sep 20, 2023 12.34 12.35 12.08 12.11 1,063,980 -0.09(-0.72%)
Sep 19, 2023 12.32 12.36 12.18 12.20 672,735 -0.05(-0.40%)
Sep 18, 2023 12.22 12.36 12.11 12.25 880,426 +0.14(+1.14%)
Sep 15, 2023 12.34 12.47 12.06 12.11 3,746,797 -0.24(-1.91%)
Sep 14, 2023 12.10 12.46 12.07 12.35 1,548,972 +0.37(+3.12%)
Sep 13, 2023 11.85 12.00 11.84 11.97 1,270,230 +0.25(+2.09%)
Sep 12, 2023 11.62 11.81 11.62 11.73 1,262,215 +0.04(+0.34%)
Sep 11, 2023 11.48 11.83 11.48 11.69 1,212,443 +0.36(+3.21%)
Sep 08, 2023 11.32 11.40 11.23 11.33 434,484 +0.02(+0.17%)
Sep 07, 2023 11.38 11.51 11.30 11.31 748,021 -0.12(-1.03%)
Sep 06, 2023 11.51 11.70 11.40 11.42 620,009 -0.12(-1.02%)
Sep 05, 2023 11.44 11.64 11.44 11.54 948,885 -0.07(-0.59%)
Sep 01, 2023 11.68 11.72 11.58 11.61 705,249 +0.22(+1.90%)
Aug 31, 2023 11.60 11.65 11.37 11.39 744,783 -0.43(-3.65%)
Aug 30, 2023 11.93 12.04 11.80 11.83 576,796 -0.14(-1.15%)
Aug 29, 2023 11.74 11.97 11.69 11.96 774,719 +0.10(+0.83%)
Aug 28, 2023 11.83 11.90 11.72 11.87 1,586,087 +0.05(+0.42%)
Aug 25, 2023 11.86 11.94 11.71 11.82 1,211,823 -0.01(-0.08%)
Aug 24, 2023 11.95 12.17 11.81 11.83 1,974,263 -0.11(-0.90%)
Aug 23, 2023 12.03 12.05 11.82 11.93 2,001,456 +0.04(+0.33%)
Aug 22, 2023 11.81 11.97 11.71 11.90 602,879 +0.32(+2.80%)
Aug 21, 2023 11.64 11.64 11.46 11.57 760,887 -0.24(-2.00%)
Aug 18, 2023 11.31 11.83 11.31 11.81 978,938 +0.32(+2.82%)
Aug 17, 2023 11.62 11.70 11.41 11.48 1,565,385 +0.08(+0.69%)
Aug 16, 2023 11.14 11.61 11.10 11.40 2,734,598 +0.57(+5.26%)
Aug 15, 2023 11.08 11.09 10.81 10.83 1,182,534 -0.28(-2.56%)
Aug 14, 2023 11.05 11.25 10.94 11.12 891,733 -0.08(-0.70%)
Aug 11, 2023 11.09 11.37 10.95 11.20 1,769,973 +0.49(+4.59%)
Aug 10, 2023 10.86 10.99 10.70 10.71 691,674 +0.00(+0.00%)
Aug 09, 2023 10.73 10.77 10.57 10.71 703,453 -0.08(-0.73%)
Aug 08, 2023 10.69 10.81 10.66 10.79 786,756 +0.10(+0.92%)
Aug 07, 2023 10.67 10.71 10.57 10.69 1,225,411 -0.08(-0.73%)
Aug 04, 2023 10.79 10.87 10.68 10.77 1,280,548 +0.02(+0.18%)
Aug 03, 2023 11.12 11.18 10.73 10.75 1,289,841 -0.56(-4.95%)
Aug 02, 2023 11.42 11.50 11.26 11.31 757,357 -0.12(-1.03%)
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.