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 29, 2003 1.200 1.251 1.178 1.222 1,960,952 +0.03(+2.47%)
Aug 28, 2003 1.184 1.206 1.174 1.192 3,845,813 +0.03(+2.34%)
Aug 27, 2003 1.109 1.176 1.107 1.165 2,522,010 +0.07(+6.06%)
Aug 26, 2003 1.058 1.145 1.031 1.098 4,526,050 +0.06(+6.00%)
Aug 25, 2003 1.034 1.047 1.011 1.036 455,630 -0.01(-1.04%)
Aug 22, 2003 1.014 1.047 1.014 1.047 33,003 +0.04(+3.78%)
Aug 21, 2003 1.022 1.022 0.9992 1.009 88,925 -0.01(-1.39%)
Aug 20, 2003 0.9828 1.023 0.9828 1.023 128,346 +0.04(+3.99%)
Aug 19, 2003 1.005 1.019 0.9839 0.9839 524,387 -0.03(-3.11%)
Aug 18, 2003 1.064 1.064 1.016 1.016 116,428 -0.00(-0.43%)
Aug 15, 2003 1.009 1.028 1.009 1.020 21,085 +0.02(+1.63%)
Aug 14, 2003 0.9981 1.004 0.9981 1.004 2,750 +0.02(+1.77%)
Aug 13, 2003 0.9534 0.9872 0.9534 0.9861 208,104 +0.03(+3.67%)
Aug 12, 2003 0.9577 0.9654 0.9512 0.9512 206,271 -0.01(-1.02%)
Aug 11, 2003 0.9719 0.9926 0.9534 0.9610 201,687 -0.01(-1.01%)
Aug 08, 2003 0.9730 0.9861 0.9621 0.9708 36,670 -0.01(-1.11%)
Aug 07, 2003 0.9272 0.9861 0.9272 0.9817 237,441 +0.07(+7.40%)
Aug 06, 2003 0.9381 0.9381 0.9108 0.9141 544,556 -0.01(-1.41%)
Aug 05, 2003 0.8999 0.9326 0.8999 0.9272 64,173 +0.03(+3.66%)
Aug 04, 2003 0.9272 0.9272 0.8726 0.8945 343,785 -0.07(-6.82%)
Aug 01, 2003 1.026 1.026 0.9490 0.9599 133,847 -0.08(-7.47%)
Jul 31, 2003 1.036 1.040 1.032 1.037 59,589 +0.02(+2.04%)
Jul 30, 2003 1.037 1.042 1.014 1.017 77,007 -0.01(-1.38%)
Jul 29, 2003 1.064 1.064 1.031 1.031 42,171 -0.04(-3.57%)
Jul 28, 2003 1.047 1.069 1.047 1.069 109,094 +0.02(+1.76%)
Jul 25, 2003 1.080 1.080 1.042 1.050 153,099 -0.03(-3.02%)
Jul 24, 2003 1.080 1.083 1.077 1.083 8,250 -0.00(-0.20%)
Jul 23, 2003 1.096 1.102 1.080 1.085 231,023 -0.01(-1.00%)
Jul 22, 2003 1.088 1.096 1.080 1.096 399,707 +0.02(+1.51%)
Jul 21, 2003 1.025 1.080 1.025 1.080 141,181 +0.05(+5.32%)
Jul 18, 2003 1.009 1.029 1.009 1.025 137,514 +0.01(+1.29%)
Jul 17, 2003 1.025 1.029 1.012 1.012 89,842 -0.01(-0.75%)
Jul 16, 2003 1.010 1.020 1.010 1.020 10,084 -0.00(-0.32%)
Jul 15, 2003 1.036 1.036 1.023 1.023 12,834 -0.00(-0.21%)
Jul 14, 2003 0.9774 1.025 0.9774 1.025 661,901 +0.05(+4.91%)
Jul 11, 2003 0.9719 0.9850 0.9708 0.9774 19,251 -0.00(-0.44%)
Jul 10, 2003 0.9926 0.9926 0.9817 0.9817 35,753 -0.02(-2.17%)
Jul 09, 2003 0.9981 1.014 0.9926 1.004 69,673 -0.01(-0.54%)
Jul 08, 2003 1.009 1.024 1.009 1.009 49,505 +0.00(+0.22%)
Jul 07, 2003 1.069 1.069 1.002 1.007 551,890 -0.08(-7.33%)
Jul 03, 2003 1.093 1.093 1.082 1.086 635,315 -0.01(-0.50%)
Jul 02, 2003 1.050 1.090 1.050 1.092 183,352 +0.04(+4.16%)
Jul 01, 2003 0.9981 1.048 0.9948 1.048 218,189 +0.04(+4.46%)
Jun 30, 2003 0.9588 1.009 0.9588 1.004 84,342 +0.04(+4.55%)
Jun 27, 2003 0.9381 0.9664 0.9381 0.9599 52,255 +0.02(+2.33%)
Jun 26, 2003 1.014 1.016 0.9283 0.9381 134,763 -0.09(-8.51%)
Jun 25, 2003 1.043 1.043 1.025 1.025 2,750 -0.02(-2.08%)
Jun 24, 2003 1.042 1.050 1.040 1.047 191,603 +0.01(+0.95%)
Jun 23, 2003 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
Jun 20, 2003 1.064 1.064 1.037 1.037 744,410 -0.02(-1.45%)
Jun 19, 2003 1.053 1.053 1.053 1.053 916 +0.00(+0.00%)
Jun 18, 2003 1.084 1.084 1.053 1.053 6,417 -0.04(-3.31%)
Jun 17, 2003 1.090 1.095 1.081 1.089 306,198 -0.00(-0.20%)
Jun 16, 2003 1.091 1.102 1.089 1.091 346,535 +0.00(+0.00%)
Jun 13, 2003 1.090 1.091 1.068 1.091 189,769 +0.03(+3.09%)
Jun 12, 2003 1.068 1.069 1.042 1.058 552,807 -0.00(-0.41%)
Jun 11, 2003 1.069 1.069 1.047 1.062 228,273 -0.02(-2.21%)
Jun 10, 2003 1.107 1.113 1.064 1.086 434,544 -0.01(-0.90%)
Jun 09, 2003 1.085 1.102 1.085 1.096 572,059 +0.02(+1.41%)
Jun 06, 2003 1.081 1.081 1.081 1.081 1,833 +0.01(+1.12%)
Jun 05, 2003 1.020 1.069 1.020 1.069 167,767 +0.04(+4.26%)
Jun 04, 2003 1.004 1.031 1.004 1.025 134,763 +0.03(+3.30%)
Jun 03, 2003 0.9959 0.9959 0.9839 0.9926 151,265 +0.00(+0.00%)
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.