Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.54 +0.05 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.434 1.503 1.434 1.478 2,776,870 +0.05(+3.51%)
Nov 29, 2004 1.445 1.447 1.423 1.428 4,433,457 -0.05(-3.61%)
Nov 26, 2004 1.490 1.494 1.477 1.481 2,296,487 -0.03(-1.95%)
Nov 24, 2004 1.494 1.539 1.488 1.511 7,389,096 +0.03(+1.76%)
Nov 23, 2004 1.445 1.490 1.441 1.485 4,085,088 +0.04(+2.72%)
Nov 22, 2004 1.361 1.456 1.361 1.445 4,695,651 +0.08(+5.49%)
Nov 19, 2004 1.350 1.374 1.347 1.370 2,521,093 +0.02(+1.13%)
Nov 18, 2004 1.389 1.389 1.347 1.355 1,840,856 -0.03(-1.82%)
Nov 17, 2004 1.353 1.403 1.336 1.380 4,170,347 +0.06(+4.46%)
Nov 16, 2004 1.314 1.334 1.293 1.321 2,039,793 +0.01(+0.66%)
Nov 15, 2004 1.306 1.322 1.289 1.312 1,472,318 +0.01(+0.50%)
Nov 12, 2004 1.286 1.314 1.286 1.306 1,486,986 +0.03(+2.40%)
Nov 11, 2004 1.257 1.293 1.250 1.275 1,874,776 +0.02(+1.21%)
Nov 10, 2004 1.310 1.310 1.260 1.260 2,095,716 -0.04(-3.02%)
Nov 09, 2004 1.269 1.309 1.269 1.299 3,634,041 +0.03(+2.41%)
Nov 08, 2004 1.287 1.287 1.251 1.269 3,445,188 -0.01(-0.94%)
Nov 05, 2004 1.276 1.310 1.249 1.281 8,158,258 +0.01(+0.60%)
Nov 04, 2004 1.240 1.282 1.217 1.273 4,935,842 +0.03(+2.64%)
Nov 03, 2004 1.211 1.254 1.189 1.240 9,619,576 +0.07(+5.57%)
Nov 02, 2004 1.173 1.182 1.133 1.175 3,187,579 +0.02(+1.89%)
Nov 01, 2004 1.102 1.175 1.093 1.153 7,500,940 +0.06(+5.17%)
Oct 29, 2004 1.082 1.117 1.080 1.096 21,262,444 +0.01(+0.50%)
Oct 28, 2004 1.173 1.173 1.091 1.091 2,392,747 -0.02(-1.77%)
Oct 27, 2004 1.184 1.184 1.110 1.110 2,457,837 -0.06(-5.30%)
Oct 26, 2004 1.108 1.189 1.093 1.173 3,491,027 +0.06(+4.98%)
Oct 25, 2004 1.175 1.175 1.104 1.117 1,163,370 -0.06(-4.92%)
Oct 22, 2004 1.211 1.216 1.162 1.175 760,911 -0.04(-2.97%)
Oct 21, 2004 1.193 1.211 1.178 1.211 402,458 +0.02(+1.37%)
Oct 20, 2004 1.175 1.196 1.153 1.194 977,267 +0.01(+0.74%)
Oct 19, 2004 1.211 1.222 1.174 1.186 509,719 -0.04(-2.95%)
Oct 18, 2004 1.234 1.245 1.214 1.222 392,373 -0.02(-1.84%)
Oct 15, 2004 1.242 1.278 1.233 1.245 234,690 +0.00(+0.26%)
Oct 14, 2004 1.263 1.266 1.217 1.241 353,869 -0.01(-0.87%)
Oct 13, 2004 1.302 1.309 1.244 1.252 304,364 -0.04(-3.04%)
Oct 12, 2004 1.307 1.309 1.284 1.292 130,180 -0.01(-0.59%)
Oct 11, 2004 1.314 1.336 1.299 1.299 168,684 -0.01(-0.50%)
Oct 08, 2004 1.312 1.332 1.298 1.306 195,270 +0.00(+0.34%)
Oct 07, 2004 1.297 1.320 1.288 1.301 199,853 -0.01(-0.50%)
Oct 06, 2004 1.324 1.341 1.298 1.308 548,223 -0.03(-2.04%)
Oct 05, 2004 1.370 1.370 1.322 1.335 739,826 -0.03(-2.55%)
Oct 04, 2004 1.314 1.390 1.314 1.370 813,167 +0.06(+4.75%)
Oct 01, 2004 1.293 1.318 1.290 1.308 572,059 +0.02(+1.61%)
Sep 30, 2004 1.287 1.289 1.274 1.287 167,767 +0.01(+0.43%)
Sep 29, 2004 1.302 1.302 1.271 1.282 259,443 -0.03(-2.41%)
Sep 28, 2004 1.280 1.327 1.273 1.313 347,452 +0.02(+1.78%)
Sep 27, 2004 1.297 1.311 1.276 1.290 291,530 +0.00(+0.34%)
Sep 24, 2004 1.272 1.315 1.272 1.286 633,482 +0.01(+0.68%)
Sep 23, 2004 1.276 1.314 1.266 1.277 343,785 +0.01(+0.51%)
Sep 22, 2004 1.280 1.296 1.271 1.271 344,702 -0.02(-1.52%)
Sep 21, 2004 1.301 1.301 1.263 1.290 543,639 -0.01(-0.51%)
Sep 20, 2004 1.309 1.315 1.290 1.297 352,036 +0.00(+0.17%)
Sep 17, 2004 1.304 1.309 1.289 1.295 510,636 -0.01(-0.67%)
Sep 16, 2004 1.265 1.307 1.260 1.304 1,078,111 +0.05(+3.91%)
Sep 15, 2004 1.227 1.263 1.227 1.254 511,552 +0.02(+1.32%)
Sep 14, 2004 1.215 1.241 1.200 1.238 664,651 +0.04(+3.09%)
Sep 13, 2004 1.222 1.222 1.200 1.201 212,688 -0.01(-0.81%)
Sep 10, 2004 1.227 1.233 1.211 1.211 211,771 -0.02(-1.68%)
Sep 09, 2004 1.254 1.271 1.225 1.232 297,947 -0.02(-1.83%)
Sep 08, 2004 1.259 1.281 1.254 1.254 267,694 +0.00(+0.09%)
Sep 07, 2004 1.254 1.265 1.240 1.253 156,766 +0.02(+1.59%)
Sep 03, 2004 1.250 1.260 1.230 1.234 172,351 -0.02(-1.22%)
Sep 02, 2004 1.248 1.262 1.236 1.249 274,111 -0.01(-0.78%)
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.