Skip to main content

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

16.83 +0.16 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.592 7.668 7.506 7.630 1,204,789 -0.04(-0.50%)
Feb 25, 2022 7.734 7.668 7.463 7.668 2,449,484 +0.18(+2.42%)
Feb 24, 2022 7.315 7.577 7.280 7.487 2,298,038 -0.09(-1.13%)
Feb 23, 2022 7.611 7.682 7.544 7.572 1,860,357 +0.10(+1.27%)
Feb 22, 2022 7.477 7.553 7.368 7.477 2,732,880 +0.43(+6.08%)
Feb 18, 2022 7.049 0 +0.09(+1.23%)
Feb 17, 2022 6.801 6.977 6.725 6.963 2,402,485 +0.08(+1.11%)
Feb 16, 2022 6.810 6.910 6.772 6.887 1,056,001 +0.14(+2.12%)
Feb 15, 2022 6.620 6.744 6.620 6.744 1,032,098 +0.23(+3.51%)
Feb 14, 2022 6.553 6.591 6.444 6.515 1,227,314 -0.05(-0.73%)
Feb 11, 2022 6.620 6.753 6.510 6.563 1,575,776 +0.01(+0.15%)
Feb 10, 2022 6.582 6.706 6.534 6.553 1,332,141 -0.02(-0.29%)
Feb 09, 2022 6.468 6.591 6.458 6.572 917,959 +0.05(+0.73%)
Feb 08, 2022 6.448 6.591 6.420 6.525 1,545,620 +0.06(+0.88%)
Feb 07, 2022 6.448 6.525 6.434 6.468 1,156,971 +0.02(+0.30%)
Feb 04, 2022 6.487 6.487 6.382 6.448 931,111 -0.12(-1.88%)
Feb 03, 2022 6.506 6.639 6.572 1,229,862 -0.07(-1.00%)
Feb 02, 2022 6.668 6.691 6.520 6.639 1,516,825 -0.08(-1.13%)
Feb 01, 2022 6.734 6.820 6.677 6.715 2,580,361 -0.02(-0.28%)
Jan 31, 2022 6.582 6.763 6.734 1,539,425 +0.24(+3.67%)
Jan 28, 2022 6.477 6.572 6.420 6.496 1,957,405 -0.03(-0.44%)
Jan 27, 2022 6.491 6.587 6.463 6.525 2,651,565 +0.14(+2.24%)
Jan 26, 2022 6.353 6.553 6.353 6.382 2,148,083 +0.13(+2.13%)
Jan 25, 2022 6.115 6.272 6.067 6.248 1,504,633 +0.04(+0.61%)
Jan 24, 2022 6.191 6.215 6.053 6.210 2,114,010 -0.09(-1.36%)
Jan 21, 2022 6.372 6.439 6.287 6.296 2,017,045 -0.04(-0.60%)
Jan 20, 2022 6.439 6.487 6.325 6.334 1,959,008 +0.10(+1.53%)
Jan 19, 2022 6.163 6.287 6.144 6.239 1,366,076 +0.27(+4.47%)
Jan 18, 2022 6.115 6.163 5.963 5.972 1,559,824 -0.10(-1.72%)
Jan 14, 2022 6.077 0 -0.02(-0.31%)
Jan 13, 2022 6.077 6.163 6.034 6.096 2,168,921 -0.01(-0.16%)
Jan 12, 2022 6.048 6.125 6.029 6.106 1,782,342 +0.12(+2.07%)
Jan 11, 2022 5.896 5.991 5.815 5.982 1,563,393 +0.10(+1.78%)
Jan 10, 2022 5.925 5.925 5.787 5.877 1,874,746 -0.16(-2.68%)
Jan 07, 2022 6.048 6.125 5.972 6.039 3,036,967 -0.06(-0.94%)
Jan 06, 2022 6.201 6.220 6.091 6.096 1,713,344 -0.11(-1.84%)
Jan 05, 2022 6.448 6.501 6.206 6.210 3,055,744 -0.32(-4.96%)
Jan 04, 2022 6.487 6.701 6.458 6.534 3,053,546 -0.21(-3.11%)
Jan 03, 2022 6.801 6.820 6.715 6.744 1,611,648 -0.25(-3.54%)
Dec 31, 2021 6.906 7.049 6.906 6.991 1,298,231 +0.09(+1.24%)
Dec 30, 2021 6.820 6.949 6.820 6.906 2,073,486 +0.18(+2.69%)
Dec 29, 2021 6.753 6.777 6.677 6.725 1,825,080 -0.09(-1.26%)
Dec 28, 2021 6.734 6.810 6.725 6.810 877,376 -0.01(-0.14%)
Dec 27, 2021 6.753 6.846 6.715 6.820 1,177,270 +0.10(+1.42%)
Dec 23, 2021 6.725 6.768 6.701 6.725 1,287,127 -0.07(-0.98%)
Dec 22, 2021 6.620 6.791 6.601 6.791 775,436 +0.14(+2.15%)
Dec 21, 2021 6.544 6.663 6.515 6.649 1,625,612 +0.06(+0.87%)
Dec 20, 2021 6.553 6.629 6.496 6.591 3,003,452 -0.19(-2.81%)
Dec 17, 2021 6.610 6.868 6.601 6.782 5,539,171 +0.10(+1.57%)
Dec 16, 2021 6.639 6.734 6.563 6.677 1,652,554 -0.02(-0.28%)
Dec 15, 2021 6.496 6.715 6.477 6.696 2,560,523 +0.13(+2.03%)
Dec 14, 2021 6.734 6.768 6.544 6.563 2,823,536 -0.10(-1.43%)
Dec 13, 2021 6.591 6.725 6.572 6.658 5,179,139 +0.04(+0.58%)
Dec 10, 2021 6.572 6.687 6.563 6.620 3,554,378 +0.03(+0.43%)
Dec 09, 2021 6.639 6.658 6.510 6.591 2,174,022 -0.11(-1.70%)
Dec 08, 2021 6.601 6.715 6.582 6.706 2,572,381 +0.23(+3.53%)
Dec 07, 2021 6.401 6.510 6.368 6.477 3,454,026 +0.11(+1.80%)
Dec 06, 2021 6.334 6.496 6.315 6.363 4,038,878 +0.05(+0.75%)
Dec 03, 2021 6.296 6.382 6.229 6.315 4,720,972 +0.08(+1.22%)
Dec 02, 2021 5.991 6.239 5.991 6.239 5,039,632 +0.51(+8.98%)
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.