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 (%)
Feb 29, 2008 5.893 5.893 5.726 5.754 2,137,158 -0.26(-4.29%)
Feb 28, 2008 5.894 6.064 5.758 6.012 2,891,324 +0.15(+2.62%)
Feb 27, 2008 5.765 5.878 5.640 5.859 2,108,515 +0.19(+3.27%)
Feb 26, 2008 5.697 5.826 5.575 5.673 2,044,708 +0.02(+0.30%)
Feb 25, 2008 5.564 5.695 5.479 5.656 2,343,998 +0.01(+0.26%)
Feb 22, 2008 5.482 5.641 5.466 5.641 1,781,406 +0.15(+2.71%)
Feb 21, 2008 5.441 5.579 5.418 5.493 1,809,494 +0.10(+1.82%)
Feb 20, 2008 5.155 5.426 5.128 5.394 1,683,852 +0.18(+3.49%)
Feb 19, 2008 5.302 5.339 5.159 5.213 1,901,528 -0.05(-0.93%)
Feb 18, 2008 5.160 5.290 5.106 5.262 0 +0.00(+0.00%)
Feb 15, 2008 5.160 5.290 5.106 5.262 1,099,806 +0.04(+0.80%)
Feb 14, 2008 5.318 5.355 5.209 5.220 2,615,963 -0.13(-2.34%)
Feb 13, 2008 5.318 5.366 5.252 5.345 1,178,471 -0.00(-0.05%)
Feb 12, 2008 5.401 5.525 5.312 5.348 1,661,885 +0.10(+1.85%)
Feb 11, 2008 5.209 5.305 5.141 5.251 1,393,844 +0.03(+0.56%)
Feb 08, 2008 5.225 5.264 5.116 5.221 1,406,073 -0.01(-0.14%)
Feb 07, 2008 5.399 5.399 5.187 5.229 2,708,461 -0.18(-3.27%)
Feb 06, 2008 5.281 5.504 5.234 5.405 1,798,405 +0.14(+2.71%)
Feb 05, 2008 5.283 5.494 5.208 5.263 1,868,685 -0.17(-3.16%)
Feb 04, 2008 5.490 5.490 5.372 5.435 910,975 -0.01(-0.20%)
Feb 01, 2008 5.318 5.472 5.279 5.446 1,521,441 +0.19(+3.57%)
Jan 31, 2008 5.049 5.318 5.004 5.258 2,250,368 +0.03(+0.61%)
Jan 30, 2008 5.162 5.318 5.107 5.226 1,638,111 +0.08(+1.50%)
Jan 29, 2008 5.134 5.188 5.116 5.149 2,190,486 -0.02(-0.42%)
Jan 28, 2008 5.054 5.227 5.003 5.170 1,876,265 +0.12(+2.42%)
Jan 25, 2008 5.220 5.280 5.021 5.048 1,804,324 -0.06(-1.13%)
Jan 24, 2008 5.043 5.215 5.000 5.106 2,382,402 +0.08(+1.59%)
Jan 23, 2008 4.844 5.036 4.799 5.026 4,192,646 -0.09(-1.73%)
Jan 22, 2008 4.748 5.132 4.678 5.114 5,524,556 -0.05(-0.95%)
Jan 21, 2008 5.218 5.232 5.046 5.164 0 +0.00(+0.00%)
Jan 18, 2008 5.218 5.232 5.046 5.164 3,480,238 -0.07(-1.36%)
Jan 17, 2008 5.704 5.704 5.202 5.235 4,294,670 -0.38(-6.70%)
Jan 16, 2008 5.859 5.898 5.552 5.611 2,313,181 -0.25(-4.23%)
Jan 15, 2008 5.902 5.902 5.695 5.859 2,544,626 -0.15(-2.55%)
Jan 14, 2008 5.964 6.080 5.912 6.012 3,090,788 -0.03(-0.49%)
Jan 11, 2008 5.844 6.065 5.795 6.042 5,124,310 +0.17(+2.82%)
Jan 10, 2008 5.849 5.947 5.778 5.876 1,660,037 -0.11(-1.79%)
Jan 09, 2008 5.708 5.990 5.694 5.983 2,426,636 +0.33(+5.82%)
Jan 08, 2008 5.838 5.877 5.650 5.654 2,653,790 -0.11(-1.86%)
Jan 07, 2008 5.903 5.903 5.650 5.760 2,310,942 -0.04(-0.61%)
Jan 04, 2008 5.899 5.926 5.765 5.796 2,116,022 -0.14(-2.34%)
Jan 03, 2008 5.937 5.946 5.817 5.935 2,502,224 +0.13(+2.16%)
Jan 02, 2008 5.923 5.923 5.622 5.810 1,985,762 +0.04(+0.64%)
Jan 01, 2008 5.773 5.857 5.741 5.773 0 +0.00(+0.00%)
Dec 31, 2007 5.773 5.857 5.741 5.773 1,063,274 +0.00(+0.00%)
Dec 28, 2007 5.936 6.037 5.737 5.773 2,804,078 -0.15(-2.61%)
Dec 27, 2007 6.045 6.122 5.925 5.928 1,315,578 -0.10(-1.73%)
Dec 26, 2007 5.991 6.045 5.973 6.032 879,304 +0.00(+0.02%)
Dec 24, 2007 5.957 6.074 5.909 6.031 828,011 +0.16(+2.76%)
Dec 21, 2007 5.616 5.920 5.616 5.869 2,705,555 +0.33(+6.04%)
Dec 20, 2007 5.622 5.622 5.490 5.534 1,438,640 -0.15(-2.70%)
Dec 19, 2007 5.558 5.708 5.488 5.688 1,918,390 +0.12(+2.21%)
Dec 18, 2007 5.515 5.586 5.409 5.565 1,844,512 +0.16(+2.98%)
Dec 17, 2007 5.527 5.619 5.301 5.404 4,191,596 -0.31(-5.48%)
Dec 14, 2007 5.759 5.808 5.616 5.717 3,282,810 -0.21(-3.46%)
Dec 13, 2007 5.856 5.957 5.757 5.923 1,628,765 +0.03(+0.58%)
Dec 12, 2007 6.079 6.125 5.832 5.888 1,933,696 -0.02(-0.35%)
Dec 11, 2007 6.115 6.160 5.877 5.909 2,098,118 -0.20(-3.26%)
Dec 10, 2007 6.128 6.154 6.020 6.108 1,206,601 -0.06(-1.00%)
Dec 07, 2007 6.103 6.281 6.102 6.169 1,377,577 +0.06(+1.03%)
Dec 06, 2007 6.036 6.122 5.994 6.107 1,161,211 -0.00(-0.02%)
Dec 05, 2007 5.928 6.117 5.900 6.108 1,513,543 +0.28(+4.89%)
Dec 04, 2007 5.732 5.855 5.699 5.823 2,769,630 -0.20(-3.34%)
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.