Skip to main content

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

9.910 -0.440 (-4.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 10.21 10.25 9.880 9.910 2,126,475 -0.44(-4.25%)
Feb 06, 2023 10.12 10.37 10.07 10.35 1,807,665 -0.05(-0.48%)
Feb 03, 2023 10.78 10.81 10.35 10.40 1,437,722 -0.66(-5.97%)
Feb 02, 2023 11.28 11.31 10.98 11.06 1,070,905 +0.05(+0.45%)
Feb 01, 2023 11.04 11.10 10.75 11.01 1,712,357 +0.00(+0.00%)
Jan 31, 2023 10.84 11.02 10.71 11.01 2,220,109 +0.49(+4.66%)
Jan 30, 2023 10.66 10.83 10.51 10.52 1,430,439 +0.02(+0.19%)
Jan 27, 2023 10.63 10.68 10.45 10.50 2,215,395 -0.16(-1.50%)
Jan 26, 2023 10.66 10.73 10.54 10.66 1,664,953 -0.09(-0.84%)
Jan 25, 2023 10.43 10.75 10.43 10.75 1,303,013 +0.30(+2.87%)
Jan 24, 2023 10.26 10.47 10.15 10.45 1,722,512 +0.35(+3.47%)
Jan 23, 2023 10.12 10.22 10.01 10.10 2,643,274 -0.21(-2.04%)
Jan 20, 2023 10.47 10.51 10.17 10.31 4,512,893 -0.37(-3.46%)
Jan 19, 2023 10.67 10.74 10.50 10.68 1,967,346 -0.01(-0.09%)
Jan 18, 2023 10.94 10.98 10.64 10.69 1,945,484 -0.17(-1.57%)
Jan 17, 2023 10.71 10.88 10.66 10.86 2,477,367 +0.16(+1.50%)
Jan 13, 2023 10.72 10.85 10.69 10.70 1,239,262 -0.11(-1.02%)
Jan 12, 2023 10.82 10.90 10.62 10.81 2,140,114 +0.07(+0.65%)
Jan 11, 2023 10.65 10.82 10.58 10.74 1,432,459 +0.10(+0.94%)
Jan 10, 2023 10.52 10.65 10.35 10.64 1,302,380 +0.18(+1.72%)
Jan 09, 2023 10.27 10.60 10.21 10.46 1,297,394 +0.02(+0.19%)
Jan 06, 2023 10.36 10.48 10.29 10.44 1,553,710 +0.23(+2.25%)
Jan 05, 2023 9.940 10.25 9.915 10.21 2,238,910 +0.45(+4.61%)
Jan 04, 2023 9.700 9.950 9.640 9.760 1,660,057 +0.08(+0.83%)
Jan 03, 2023 9.980 10.15 9.650 9.680 3,543,836 -0.98(-9.19%)
Dec 30, 2022 10.76 10.85 10.63 10.66 843,926 -0.14(-1.30%)
Dec 29, 2022 11.08 11.13 10.71 10.80 2,229,675 -0.08(-0.74%)
Dec 28, 2022 10.70 11.07 10.70 10.88 2,842,955 +0.24(+2.26%)
Dec 27, 2022 10.75 10.82 10.58 10.64 1,693,617 -0.66(-5.84%)
Dec 23, 2022 11.08 11.44 11.07 11.30 2,549,581 +0.35(+3.20%)
Dec 22, 2022 11.19 11.26 10.89 10.95 3,760,516 +0.26(+2.43%)
Dec 21, 2022 10.74 10.76 10.62 10.69 2,321,553 -0.18(-1.66%)
Dec 20, 2022 10.62 10.98 10.60 10.87 4,464,723 +0.50(+4.82%)
Dec 19, 2022 10.05 10.38 10.04 10.37 2,368,268 +0.28(+2.78%)
Dec 16, 2022 10.32 10.34 9.945 10.09 7,487,693 -0.32(-3.07%)
Dec 15, 2022 10.35 10.62 10.31 10.41 2,962,102 +0.03(+0.29%)
Dec 14, 2022 10.05 10.41 9.885 10.38 6,957,274 +0.25(+2.47%)
Dec 13, 2022 10.27 10.55 10.04 10.13 4,645,722 -0.12(-1.17%)
Dec 12, 2022 10.34 10.37 10.07 10.25 3,579,654 -0.34(-3.21%)
Dec 09, 2022 10.48 10.73 10.48 10.59 1,500,837 -0.15(-1.40%)
Dec 08, 2022 10.85 10.91 10.51 10.74 2,804,051 -0.28(-2.54%)
Dec 07, 2022 10.87 11.11 10.82 11.02 2,079,511 +0.22(+2.04%)
Dec 06, 2022 10.98 10.99 10.56 10.80 4,138,993 -0.37(-3.31%)
Dec 05, 2022 11.44 11.47 11.11 11.17 1,849,595 -0.42(-3.62%)
Dec 02, 2022 11.63 11.85 11.51 11.59 1,974,302 +0.02(+0.17%)
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.