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, 2023 9.838 9.857 9.595 9.663 2,294,285 -0.24(-2.45%)
Feb 27, 2023 9.828 10.02 9.818 9.906 1,504,002 +0.07(+0.69%)
Feb 24, 2023 9.847 9.886 9.746 9.838 938,058 -0.11(-1.07%)
Feb 23, 2023 10.08 10.10 9.867 9.945 722,632 -0.06(-0.58%)
Feb 22, 2023 10.02 10.14 9.881 10.00 1,756,257 -0.04(-0.39%)
Feb 21, 2023 10.29 10.37 10.03 10.04 635,149 -0.30(-2.91%)
Feb 17, 2023 10.27 10.44 10.18 10.34 1,545,699 +0.17(+1.62%)
Feb 16, 2023 9.974 10.24 9.833 10.18 2,329,283 +0.07(+0.67%)
Feb 15, 2023 10.19 10.39 10.02 10.11 3,167,681 -0.07(-0.67%)
Feb 14, 2023 10.33 10.50 10.08 10.18 3,523,781 +0.16(+1.55%)
Feb 13, 2023 9.964 10.10 9.925 10.02 2,015,891 +0.13(+1.28%)
Feb 10, 2023 9.653 9.912 9.585 9.896 1,193,112 +0.32(+3.35%)
Feb 09, 2023 9.877 9.949 9.532 9.576 3,330,095 -0.23(-2.38%)
Feb 08, 2023 9.741 9.911 9.576 9.809 2,381,167 +0.18(+1.92%)
Feb 07, 2023 9.915 9.954 9.595 9.624 2,189,641 -0.43(-4.25%)
Feb 06, 2023 9.828 10.07 9.784 10.05 1,861,361 -0.05(-0.48%)
Feb 03, 2023 10.47 10.50 10.05 10.10 1,480,429 -0.64(-5.97%)
Feb 02, 2023 10.95 10.98 10.67 10.74 1,102,716 +0.05(+0.45%)
Feb 01, 2023 10.72 10.78 10.44 10.69 1,763,222 +0.00(+0.00%)
Jan 31, 2023 10.53 10.70 10.40 10.69 2,286,057 +0.48(+4.66%)
Jan 30, 2023 10.35 10.52 10.21 10.22 1,472,930 +0.02(+0.19%)
Jan 27, 2023 10.32 10.37 10.15 10.20 2,281,203 -0.16(-1.50%)
Jan 26, 2023 10.35 10.42 10.23 10.35 1,714,410 -0.09(-0.84%)
Jan 25, 2023 10.13 10.44 10.13 10.44 1,341,718 +0.29(+2.87%)
Jan 24, 2023 9.964 10.17 9.857 10.15 1,773,679 +0.34(+3.46%)
Jan 23, 2023 9.828 9.925 9.721 9.809 2,721,792 -0.20(-2.04%)
Jan 20, 2023 10.17 10.21 9.877 10.01 4,646,948 -0.36(-3.46%)
Jan 19, 2023 10.36 10.44 10.20 10.37 2,025,785 -0.01(-0.09%)
Jan 18, 2023 10.62 10.67 10.33 10.38 2,003,274 -0.17(-1.57%)
Jan 17, 2023 10.40 10.56 10.35 10.55 2,550,956 +0.16(+1.50%)
Jan 13, 2023 10.41 10.54 10.38 10.39 1,276,074 -0.11(-1.02%)
Jan 12, 2023 10.51 10.59 10.31 10.50 2,203,685 +0.07(+0.65%)
Jan 11, 2023 10.34 10.51 10.27 10.43 1,475,010 +0.10(+0.94%)
Jan 10, 2023 10.22 10.34 10.05 10.33 1,341,067 +0.17(+1.72%)
Jan 09, 2023 9.974 10.29 9.920 10.16 1,335,932 +0.02(+0.19%)
Jan 06, 2023 10.06 10.18 9.988 10.14 1,599,862 +0.22(+2.25%)
Jan 05, 2023 9.653 9.954 9.629 9.915 2,305,416 +0.44(+4.61%)
Jan 04, 2023 9.420 9.663 9.362 9.478 1,709,368 +0.08(+0.83%)
Jan 03, 2023 9.692 9.862 9.372 9.401 3,649,105 -0.95(-9.19%)
Dec 30, 2022 10.45 10.54 10.32 10.35 868,994 -0.14(-1.30%)
Dec 29, 2022 10.76 10.81 10.40 10.49 2,295,907 -0.08(-0.74%)
Dec 28, 2022 10.39 10.75 10.39 10.57 2,927,404 +0.23(+2.25%)
Dec 27, 2022 10.44 10.51 10.27 10.33 1,743,925 -0.64(-5.84%)
Dec 23, 2022 10.76 11.11 10.75 10.97 2,625,316 +0.34(+3.20%)
Dec 22, 2022 10.87 10.94 10.58 10.63 3,872,221 +0.25(+2.43%)
Dec 21, 2022 10.43 10.45 10.31 10.38 2,390,514 -0.17(-1.66%)
Dec 20, 2022 10.31 10.67 10.29 10.56 4,597,347 +0.49(+4.82%)
Dec 19, 2022 9.760 10.08 9.746 10.07 2,438,617 +0.27(+2.77%)
Dec 16, 2022 10.02 10.04 9.658 9.799 7,710,114 -0.31(-3.07%)
Dec 15, 2022 10.05 10.31 10.01 10.11 3,050,090 +0.03(+0.29%)
Dec 14, 2022 9.760 10.11 9.600 10.08 7,163,939 +0.24(+2.47%)
Dec 13, 2022 9.974 10.25 9.755 9.838 4,783,722 -0.12(-1.17%)
Dec 12, 2022 10.04 10.07 9.780 9.954 3,685,987 -0.33(-3.21%)
Dec 09, 2022 10.18 10.42 10.18 10.28 1,545,419 -0.15(-1.40%)
Dec 08, 2022 10.54 10.60 10.21 10.43 2,887,345 -0.27(-2.54%)
Dec 07, 2022 10.56 10.79 10.51 10.70 2,141,282 +0.21(+2.04%)
Dec 06, 2022 10.66 10.68 10.26 10.49 4,261,941 -0.36(-3.31%)
Dec 05, 2022 11.11 11.14 10.79 10.85 1,904,537 -0.41(-3.62%)
Dec 02, 2022 11.29 11.51 11.18 11.26 2,032,948 +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.