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: 6:30 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 (%)
Aug 30, 2002 0.7646 0.7646 0.7363 0.7363 50,421 -0.03(-3.98%)
Aug 29, 2002 0.7766 0.7766 0.7668 0.7668 550,056 +0.00(+0.00%)
Aug 28, 2002 0.7374 0.7668 0.7374 0.7668 27,502 +0.03(+3.69%)
Aug 27, 2002 0.7308 0.7527 0.7090 0.7396 157,682 +0.04(+5.77%)
Aug 26, 2002 0.6927 0.7090 0.6927 0.6992 1,068,026 +0.02(+3.05%)
Aug 23, 2002 0.6883 0.6981 0.6676 0.6785 789,331 -0.01(-0.96%)
Aug 22, 2002 0.6817 0.6937 0.6785 0.6850 870,006 +0.01(+1.29%)
Aug 21, 2002 0.6545 0.6763 0.6545 0.6763 3,102,320 +0.03(+4.20%)
Aug 20, 2002 0.6763 0.6763 0.6381 0.6490 823,251 -0.04(-6.45%)
Aug 16, 2002 0.7090 0.7090 0.6861 0.6937 1,143,201 -0.01(-1.40%)
Aug 15, 2002 0.7199 0.7199 0.7036 0.7036 149,432 -0.00(-0.46%)
Aug 14, 2002 0.7308 0.7308 0.7068 0.7068 10,084 +0.01(+1.25%)
Aug 13, 2002 0.7036 0.7308 0.6981 0.6981 49,505 -0.02(-3.03%)
Aug 12, 2002 0.7527 0.7527 0.7177 0.7199 57,755 -0.07(-8.33%)
Aug 07, 2002 0.7701 0.7963 0.7690 0.7854 398,791 +0.05(+6.67%)
Aug 06, 2002 0.7254 0.7396 0.6927 0.7363 337,368 +0.00(+0.00%)
Aug 05, 2002 0.7854 0.7963 0.7363 0.7363 136,597 -0.04(-4.93%)
Aug 02, 2002 0.7963 0.8072 0.7745 0.7745 244,775 +0.08(+11.81%)
Aug 01, 2002 0.6436 0.6927 0.6436 0.6927 291,530 +0.06(+9.86%)
Jul 31, 2002 0.6599 0.6763 0.6108 0.6305 781,997 -0.02(-3.67%)
Jul 30, 2002 0.7417 0.7417 0.6381 0.6545 1,413,645 -0.10(-13.04%)
Jul 29, 2002 0.8061 0.8061 0.7527 0.7527 1,312,802 -0.05(-6.76%)
Jul 26, 2002 0.8290 0.8290 0.7963 0.8072 198,937 -0.03(-3.90%)
Jul 25, 2002 0.8399 0.8399 0.8399 0.8399 4,583 +0.00(+0.00%)
Jul 24, 2002 0.8290 0.8508 0.8290 0.8399 84,342 -0.03(-3.75%)
Jul 23, 2002 0.8835 0.8835 0.8726 0.8726 160,433 +0.00(+0.00%)
Jul 22, 2002 0.9272 0.9272 0.8650 0.8726 170,517 -0.07(-6.98%)
Jul 19, 2002 0.9435 0.9435 0.9272 0.9381 4,125,425 +0.04(+4.12%)
Jul 17, 2002 0.8945 0.9010 0.8945 0.9010 387,790 -0.06(-6.14%)
Jul 12, 2002 0.9555 0.9806 0.9490 0.9599 26,586 +0.01(+1.15%)
Jul 11, 2002 0.9163 0.9490 0.8945 0.9490 101,760 +0.04(+3.94%)
Jul 10, 2002 0.8999 0.9272 0.8890 0.9130 210,855 +0.02(+2.70%)
Jul 09, 2002 0.9054 0.9054 0.8890 0.8890 64,173 -0.02(-1.81%)
Jul 08, 2002 0.9141 0.9141 0.9054 0.9054 72,424 -0.01(-0.95%)
Jul 05, 2002 0.9163 0.9163 0.9141 0.9141 15,584 -0.00(-0.24%)
Jul 04, 2002 0.9054 0.9555 0.9054 0.9163 316,282 +0.00(+0.00%)
Jul 03, 2002 0.9054 0.9555 0.9054 0.9163 316,282 +0.00(+0.00%)
Jul 02, 2002 0.8999 0.9163 0.8999 0.9163 48,588 +0.02(+1.82%)
Jul 01, 2002 0.9544 0.9544 0.8999 0.8999 109,094 -0.05(-5.17%)
Jun 28, 2002 0.9326 0.9490 0.9326 0.9490 353,869 +0.02(+1.75%)
Jun 27, 2002 0.9326 0.9403 0.8999 0.9326 1,289,883 +0.00(+0.00%)
Jun 26, 2002 0.9490 0.9817 0.9326 0.9326 371,288 -0.01(-1.50%)
Jun 25, 2002 0.9523 0.9654 0.9468 0.9468 8,892,584 +0.01(+0.93%)
Jun 21, 2002 1.017 1.017 0.9272 0.9381 379,539 -0.08(-7.73%)
Jun 20, 2002 1.069 1.076 1.017 1.017 72,424 -0.05(-4.70%)
Jun 19, 2002 1.042 1.091 1.042 1.067 1,324,720 +0.01(+1.35%)
Jun 18, 2002 1.069 1.076 1.053 1.053 129,263 -0.01(-1.33%)
Jun 17, 2002 1.036 1.070 1.036 1.067 393,290 +0.03(+2.95%)
Jun 14, 2002 1.031 1.040 1.025 1.036 109,094 +0.05(+4.97%)
Jun 12, 2002 1.067 1.067 0.9872 0.9872 299,780 -0.09(-8.40%)
Jun 11, 2002 1.134 1.134 1.078 1.078 75,174 -0.06(-5.18%)
Jun 10, 2002 1.140 1.141 1.124 1.137 136,597 +0.00(+0.10%)
Jun 07, 2002 1.053 1.138 1.047 1.136 230,107 +0.06(+5.69%)
Jun 06, 2002 1.145 1.145 1.074 1.074 4,826,748 -0.07(-6.19%)
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.