Skip to main content

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

17.67 +0.11 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 11.57 11.57 11.28 11.42 1,258,479 -0.57(-4.75%)
Jul 31, 2023 11.87 12.02 11.74 11.99 1,475,121 +0.26(+2.18%)
Jul 28, 2023 11.80 11.84 11.64 11.74 1,107,731 +0.10(+0.84%)
Jul 27, 2023 11.71 11.74 11.56 11.64 1,437,986 -0.04(-0.34%)
Jul 26, 2023 11.54 11.71 11.46 11.68 584,457 +0.08(+0.68%)
Jul 25, 2023 11.61 11.78 11.58 11.60 920,832 +0.12(+1.03%)
Jul 24, 2023 11.41 11.62 11.33 11.48 835,897 +0.08(+0.69%)
Jul 21, 2023 11.19 11.47 11.17 11.40 3,263,985 +0.38(+3.48%)
Jul 20, 2023 11.13 11.13 10.89 11.02 1,360,101 -0.08(-0.71%)
Jul 19, 2023 11.11 11.25 10.94 11.10 1,622,430 -0.02(-0.18%)
Jul 18, 2023 11.05 11.16 10.93 11.12 1,031,038 +0.05(+0.44%)
Jul 17, 2023 11.04 11.11 10.97 11.07 2,004,136 -0.07(-0.62%)
Jul 14, 2023 11.30 11.32 11.12 11.14 468,040 -0.23(-1.99%)
Jul 13, 2023 11.33 11.43 11.26 11.37 958,064 +0.18(+1.58%)
Jul 12, 2023 11.31 11.43 11.19 11.19 1,300,244 +0.09(+0.80%)
Jul 11, 2023 10.96 11.11 10.78 11.10 1,185,971 -0.13(-1.14%)
Jul 10, 2023 11.29 11.40 11.21 11.23 603,237 -0.06(-0.52%)
Jul 07, 2023 11.13 11.42 11.11 11.29 1,203,135 +0.29(+2.68%)
Jul 06, 2023 11.14 11.19 10.87 10.99 1,030,535 -0.32(-2.86%)
Jul 05, 2023 11.28 11.46 11.20 11.32 752,545 -0.22(-1.87%)
Jul 03, 2023 11.57 11.73 11.52 11.53 463,333 -0.10(-0.84%)
Jun 30, 2023 11.39 11.77 11.39 11.63 1,898,457 +0.37(+3.32%)
Jun 29, 2023 11.11 11.28 11.08 11.26 824,684 +0.15(+1.33%)
Jun 28, 2023 11.20 11.25 11.09 11.11 879,983 -0.24(-2.08%)
Jun 27, 2023 11.52 11.55 11.18 11.35 1,117,424 +0.00(+0.00%)
Jun 26, 2023 11.44 11.50 11.30 11.35 849,962 -0.05(-0.43%)
Jun 23, 2023 11.28 11.54 11.24 11.39 1,375,914 +0.14(+1.22%)
Jun 22, 2023 11.33 11.34 11.16 11.26 801,054 -0.21(-1.80%)
Jun 21, 2023 11.28 11.52 11.25 11.46 950,769 +0.14(+1.21%)
Jun 20, 2023 11.14 11.40 11.10 11.33 1,066,286 +0.36(+3.31%)
Jun 16, 2023 10.78 11.11 10.77 10.96 4,242,274 +0.04(+0.36%)
Jun 15, 2023 10.96 11.00 10.82 10.92 1,663,425 +0.01(+0.09%)
Jun 14, 2023 10.89 11.05 10.84 10.91 1,875,977 +0.07(+0.63%)
Jun 13, 2023 11.05 11.06 10.80 10.84 911,832 -0.19(-1.69%)
Jun 12, 2023 11.06 11.17 10.84 11.03 1,317,026 +0.06(+0.54%)
Jun 09, 2023 10.79 11.08 10.75 10.97 975,725 +0.22(+2.01%)
Jun 08, 2023 10.68 10.78 10.63 10.76 418,031 +0.11(+1.02%)
Jun 07, 2023 10.92 10.94 10.62 10.65 1,025,281 -0.11(-1.01%)
Jun 06, 2023 10.50 10.81 10.50 10.76 841,517 +0.33(+3.20%)
Jun 05, 2023 10.52 10.57 10.37 10.42 624,843 -0.15(-1.39%)
Jun 02, 2023 10.53 10.68 10.48 10.57 1,114,867 +0.27(+2.57%)
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.