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 (%)
May 08, 2023 9.047 9.155 8.983 9.047 1,101,612 -0.12(-1.29%)
May 05, 2023 9.135 9.317 8.949 9.165 1,297,344 +0.05(+0.54%)
May 04, 2023 9.017 9.175 8.831 9.116 2,766,159 +0.36(+4.15%)
May 03, 2023 8.703 8.821 8.610 8.752 1,872,448 +0.01(+0.11%)
May 02, 2023 8.821 8.841 8.595 8.742 2,172,132 -0.09(-0.97%)
May 01, 2023 8.895 8.962 8.818 8.828 546,876 -0.01(-0.11%)
Apr 28, 2023 8.751 8.885 8.699 8.837 2,470,010 -0.10(-1.07%)
Apr 27, 2023 9.057 9.133 8.837 8.933 3,696,656 -0.18(-1.99%)
Apr 26, 2023 9.172 9.277 9.095 9.114 1,477,220 -0.13(-1.45%)
Apr 25, 2023 9.114 9.282 9.086 9.248 1,413,279 -0.02(-0.21%)
Apr 24, 2023 9.200 9.372 9.114 9.267 1,908,447 +0.08(+0.83%)
Apr 21, 2023 9.258 9.296 9.148 9.191 2,983,233 -0.01(-0.10%)
Apr 20, 2023 9.095 9.248 9.071 9.200 1,690,358 +0.08(+0.84%)
Apr 19, 2023 8.971 9.124 8.871 9.124 4,101,918 -0.04(-0.42%)
Apr 18, 2023 9.315 9.372 9.129 9.162 1,458,731 -0.34(-3.62%)
Apr 17, 2023 9.535 9.568 9.344 9.506 2,371,008 -0.14(-1.49%)
Apr 14, 2023 9.630 9.731 9.554 9.649 1,585,159 -0.34(-3.44%)
Apr 13, 2023 9.898 10.03 9.898 9.993 624,165 +0.04(+0.38%)
Apr 12, 2023 9.926 10.12 9.869 9.955 1,772,394 +0.18(+1.86%)
Apr 11, 2023 9.716 9.860 9.611 9.774 2,014,344 +0.45(+4.82%)
Apr 10, 2023 9.325 9.344 9.143 9.325 2,513,015 -0.17(-1.81%)
Apr 06, 2023 9.544 9.573 9.425 9.497 1,984,575 +0.06(+0.61%)
Apr 05, 2023 9.363 9.525 9.286 9.439 2,523,216 -0.11(-1.10%)
Apr 04, 2023 9.544 9.697 9.482 9.544 1,351,316 +0.04(+0.40%)
Apr 03, 2023 9.516 9.573 9.382 9.506 1,052,219 -0.06(-0.60%)
Mar 31, 2023 9.592 9.630 9.420 9.563 1,076,536 +0.02(+0.20%)
Mar 30, 2023 9.573 9.664 9.320 9.544 1,656,114 +0.26(+2.78%)
Mar 29, 2023 9.229 9.344 9.057 9.286 1,950,016 +0.10(+1.04%)
Mar 28, 2023 9.067 9.258 9.067 9.191 1,406,467 +0.28(+3.11%)
Mar 27, 2023 8.723 8.981 8.704 8.914 2,846,877 +0.30(+3.44%)
Mar 24, 2023 8.293 8.651 8.073 8.618 4,671,180 -0.02(-0.22%)
Mar 23, 2023 9.038 9.048 8.560 8.637 1,317,809 -0.35(-3.93%)
Mar 22, 2023 8.971 9.225 8.890 8.990 1,852,751 +0.03(+0.32%)
Mar 21, 2023 9.028 9.148 8.942 8.962 1,711,203 -0.23(-2.49%)
Mar 20, 2023 9.305 9.348 9.138 9.191 1,554,121 -0.20(-2.14%)
Mar 17, 2023 9.497 9.516 9.286 9.391 5,204,790 -0.34(-3.53%)
Mar 16, 2023 9.573 9.791 9.554 9.735 1,457,169 +0.11(+1.19%)
Mar 15, 2023 9.344 9.688 9.229 9.621 2,271,199 +0.12(+1.31%)
Mar 14, 2023 9.458 9.664 9.430 9.497 1,611,225 +0.18(+1.95%)
Mar 13, 2023 9.114 9.473 9.105 9.315 2,797,254 +0.06(+0.62%)
Mar 10, 2023 9.430 9.544 9.191 9.258 1,261,821 -0.39(-4.06%)
Mar 09, 2023 9.669 9.850 9.563 9.649 1,509,271 -0.23(-2.32%)
Mar 08, 2023 9.678 9.888 9.659 9.879 1,494,114 +0.33(+3.50%)
Mar 07, 2023 9.468 9.554 9.391 9.544 1,050,592 -0.01(-0.10%)
Mar 06, 2023 9.315 9.611 9.248 9.554 1,302,536 +0.11(+1.21%)
Mar 03, 2023 9.458 9.563 9.406 9.439 864,262 -0.06(-0.60%)
Mar 02, 2023 9.602 9.659 9.454 9.497 1,147,294 -0.07(-0.70%)
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.