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 )

14.34 -0.25 (-1.71%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 28, 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 31, 2004 1.315 1.333 1.283 1.319 443,712 +0.01(+1.09%)
Aug 30, 2004 1.265 1.305 1.254 1.305 240,191 +0.03(+2.05%)
Aug 27, 2004 1.297 1.309 1.265 1.278 249,359 -0.00(-0.26%)
Aug 26, 2004 1.308 1.308 1.277 1.282 369,454 -0.04(-3.29%)
Aug 25, 2004 1.345 1.345 1.317 1.325 194,353 -0.02(-1.22%)
Aug 24, 2004 1.308 1.345 1.304 1.342 370,371 +0.04(+3.19%)
Aug 23, 2004 1.357 1.358 1.299 1.300 385,956 -0.05(-3.48%)
Aug 20, 2004 1.317 1.362 1.317 1.347 516,136 +0.04(+2.92%)
Aug 19, 2004 1.301 1.320 1.288 1.309 525,304 +0.02(+1.44%)
Aug 18, 2004 1.235 1.297 1.227 1.290 550,973 +0.05(+3.77%)
Aug 17, 2004 1.220 1.244 1.213 1.244 285,112 +0.03(+2.61%)
Aug 16, 2004 1.162 1.216 1.162 1.212 952,514 +0.06(+5.31%)
Aug 13, 2004 1.182 1.185 1.150 1.151 176,018 -0.03(-2.94%)
Aug 12, 2004 1.209 1.233 1.174 1.186 664,651 -0.02(-1.45%)
Aug 11, 2004 1.227 1.229 1.181 1.203 217,272 -0.02(-1.96%)
Aug 10, 2004 1.194 1.237 1.182 1.227 204,437 +0.03(+2.83%)
Aug 09, 2004 1.211 1.218 1.189 1.193 120,095 -0.03(-2.23%)
Aug 06, 2004 1.181 1.228 1.180 1.221 392,373 +0.02(+1.27%)
Aug 05, 2004 1.238 1.256 1.194 1.205 704,989 -0.04(-3.49%)
Aug 04, 2004 1.240 1.272 1.220 1.249 379,539 -0.00(-0.17%)
Aug 03, 2004 1.271 1.271 1.235 1.251 298,864 -0.03(-2.05%)
Aug 02, 2004 1.249 1.278 1.248 1.277 207,188 +0.01(+1.04%)
Jul 30, 2004 1.269 1.294 1.258 1.264 181,518 -0.04(-2.85%)
Jul 29, 2004 1.297 1.306 1.284 1.301 736,159 +0.00(+0.25%)
Jul 28, 2004 1.224 1.298 1.223 1.298 410,709 +0.08(+6.63%)
Jul 27, 2004 1.211 1.229 1.191 1.217 293,363 +0.03(+2.10%)
Jul 26, 2004 1.260 1.269 1.191 1.192 388,706 -0.07(-5.61%)
Jul 23, 2004 1.270 1.296 1.260 1.263 556,474 -0.00(-0.17%)
Jul 22, 2004 1.244 1.297 1.233 1.265 801,249 +0.02(+1.84%)
Jul 21, 2004 1.307 1.307 1.239 1.242 713,240 -0.07(-5.48%)
Jul 20, 2004 1.320 1.331 1.305 1.314 498,718 -0.01(-0.99%)
Jul 19, 2004 1.332 1.350 1.325 1.327 559,224 +0.01(+0.41%)
Jul 16, 2004 1.287 1.342 1.287 1.322 1,066,193 +0.06(+4.57%)
Jul 15, 2004 1.233 1.265 1.233 1.264 642,649 +0.03(+2.57%)
Jul 14, 2004 1.244 1.261 1.224 1.233 351,119 -0.01(-0.88%)
Jul 13, 2004 1.250 1.257 1.227 1.244 422,626 -0.01(-0.52%)
Jul 12, 2004 1.222 1.253 1.206 1.250 591,311 +0.03(+2.78%)
Jul 09, 2004 1.238 1.238 1.208 1.216 256,693 -0.02(-1.76%)
Jul 08, 2004 1.249 1.252 1.222 1.238 350,202 -0.01(-1.13%)
Jul 07, 2004 1.241 1.258 1.233 1.252 506,968 +0.02(+1.41%)
Jul 06, 2004 1.211 1.246 1.210 1.235 315,365 -0.02(-1.82%)
Jul 02, 2004 1.216 1.261 1.211 1.258 578,476 +0.06(+4.91%)
Jul 01, 2004 1.203 1.215 1.173 1.199 296,113 +0.01(+0.55%)
Jun 30, 2004 1.161 1.192 1.161 1.192 410,709 +0.04(+3.70%)
Jun 29, 2004 1.131 1.156 1.127 1.150 323,616 +0.02(+1.64%)
Jun 28, 2004 1.124 1.149 1.124 1.131 374,038 -0.00(-0.29%)
Jun 25, 2004 1.155 1.155 1.119 1.134 483,133 +0.01(+0.68%)
Jun 24, 2004 1.156 1.194 1.127 1.127 1,035,940 -0.02(-1.62%)
Jun 23, 2004 1.126 1.145 1.113 1.145 651,817 +0.02(+1.74%)
Jun 22, 2004 1.137 1.145 1.125 1.126 201,687 -0.02(-1.71%)
Jun 21, 2004 1.134 1.175 1.132 1.145 330,950 -0.01(-0.85%)
Jun 18, 2004 1.124 1.156 1.122 1.155 264,027 +0.00(+0.38%)
Jun 17, 2004 1.124 1.178 1.118 1.151 551,890 +0.03(+2.83%)
Jun 16, 2004 1.120 1.126 1.107 1.119 814,084 +0.00(+0.10%)
Jun 15, 2004 1.096 1.129 1.091 1.118 988,268 +0.05(+5.13%)
Jun 14, 2004 1.069 1.074 1.040 1.064 569,308 -0.05(-4.41%)
Jun 10, 2004 1.115 1.120 1.102 1.113 175,101 -0.00(-0.39%)
Jun 09, 2004 1.144 1.149 1.113 1.117 447,379 -0.02(-1.92%)
Jun 08, 2004 1.130 1.143 1.120 1.139 606,895 -0.00(-0.19%)
Jun 07, 2004 1.124 1.148 1.115 1.141 422,626 +0.04(+4.08%)
Jun 04, 2004 1.091 1.126 1.074 1.096 574,809 +0.04(+3.61%)
Jun 03, 2004 1.088 1.088 1.040 1.058 578,476 -0.04(-3.48%)
Jun 02, 2004 1.062 1.106 1.062 1.096 756,328 +0.04(+4.25%)
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.