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 )

14.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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, 2020 8.374 8.392 8.050 8.059 1,192,306 -0.46(-5.43%)
Aug 28, 2020 8.485 8.684 8.429 8.522 1,163,330 +0.19(+2.22%)
Aug 27, 2020 8.365 8.485 8.216 8.337 1,573,978 +0.12(+1.47%)
Aug 26, 2020 8.605 8.633 8.124 8.216 1,358,521 -0.42(-4.83%)
Aug 25, 2020 8.448 8.781 8.346 8.633 1,459,274 +0.19(+2.31%)
Aug 24, 2020 8.550 8.568 8.323 8.439 1,471,194 -0.11(-1.30%)
Aug 21, 2020 8.531 8.559 8.318 8.550 1,630,454 +0.00(+0.00%)
Aug 20, 2020 8.411 8.619 8.341 8.550 1,709,767 -0.23(-2.64%)
Aug 19, 2020 9.207 9.217 8.087 8.781 6,307,422 -0.53(-5.67%)
Aug 18, 2020 9.272 9.430 9.129 9.309 1,585,327 +0.25(+2.76%)
Aug 17, 2020 9.476 9.476 8.985 9.059 1,250,785 -0.48(-5.05%)
Aug 14, 2020 9.541 9.689 9.458 9.541 1,030,328 -0.09(-0.96%)
Aug 13, 2020 9.698 9.800 9.495 9.634 848,262 +0.11(+1.17%)
Aug 12, 2020 9.745 9.763 9.346 9.522 1,155,597 -0.25(-2.56%)
Aug 11, 2020 10.00 10.06 9.726 9.773 1,128,045 -0.12(-1.22%)
Aug 10, 2020 10.15 10.19 9.810 9.893 1,048,357 -0.19(-1.84%)
Aug 07, 2020 10.06 10.18 9.930 10.08 837,303 -0.15(-1.45%)
Aug 06, 2020 10.07 10.29 9.986 10.23 1,024,246 +0.14(+1.38%)
Aug 05, 2020 10.36 10.47 10.07 10.09 1,051,336 -0.15(-1.45%)
Aug 04, 2020 10.25 10.37 10.02 10.24 1,567,126 -0.15(-1.43%)
Aug 03, 2020 10.46 10.53 10.34 10.38 1,212,292 -0.32(-3.03%)
Jul 31, 2020 10.73 10.87 10.49 10.71 1,104,386 +0.18(+1.67%)
Jul 30, 2020 10.52 10.64 10.46 10.53 691,169 -0.03(-0.26%)
Jul 29, 2020 10.78 10.82 10.46 10.56 2,339,362 -0.10(-0.96%)
Jul 28, 2020 10.68 10.81 10.64 10.66 727,994 -0.20(-1.88%)
Jul 27, 2020 11.00 11.00 10.74 10.87 818,482 +0.02(+0.17%)
Jul 24, 2020 10.72 10.94 10.60 10.85 854,576 +0.01(+0.08%)
Jul 23, 2020 11.33 11.35 10.79 10.84 1,238,706 -0.50(-4.41%)
Jul 22, 2020 11.11 11.41 11.07 11.34 1,185,323 +0.40(+3.64%)
Jul 21, 2020 10.91 11.10 10.81 10.94 1,093,078 +0.19(+1.72%)
Jul 20, 2020 10.82 10.90 10.68 10.75 1,138,321 -0.06(-0.60%)
Jul 17, 2020 10.44 10.87 10.37 10.82 2,112,907 +0.52(+5.04%)
Jul 16, 2020 10.58 10.73 10.28 10.30 1,209,653 -0.19(-1.77%)
Jul 15, 2020 9.958 10.62 9.851 10.49 2,178,513 +0.68(+6.89%)
Jul 14, 2020 9.680 9.837 9.532 9.810 1,208,323 +0.08(+0.86%)
Jul 13, 2020 10.04 10.12 9.726 9.726 933,972 -0.39(-3.85%)
Jul 10, 2020 9.884 10.20 9.856 10.12 1,175,636 +0.08(+0.83%)
Jul 09, 2020 10.24 10.24 9.861 10.03 1,126,892 -0.06(-0.64%)
Jul 08, 2020 10.17 10.24 9.962 10.10 720,580 +0.20(+2.06%)
Jul 07, 2020 10.14 10.24 9.865 9.893 1,082,068 -0.30(-2.91%)
Jul 06, 2020 10.30 10.41 10.05 10.19 1,357,425 +0.36(+3.68%)
Jul 02, 2020 10.30 10.35 9.819 9.828 1,136,449 -0.30(-2.93%)
Jul 01, 2020 9.847 10.21 9.837 10.12 1,192,066 +0.39(+4.00%)
Jun 30, 2020 9.587 9.800 9.513 9.735 1,043,385 +0.09(+0.96%)
Jun 29, 2020 9.754 9.759 9.499 9.643 1,314,422 +0.21(+2.26%)
Jun 26, 2020 9.847 9.874 9.411 9.430 1,445,526 -0.77(-7.54%)
Jun 25, 2020 10.44 10.47 9.893 10.20 1,671,956 -0.16(-1.52%)
Jun 24, 2020 10.35 10.57 10.10 10.36 1,753,611 -0.16(-1.50%)
Jun 23, 2020 10.68 10.71 10.47 10.51 1,726,172 +0.05(+0.44%)
Jun 22, 2020 10.50 10.68 10.42 10.47 2,850,213 +0.47(+4.73%)
Jun 19, 2020 10.13 10.39 9.995 9.995 2,258,971 +0.19(+1.98%)
Jun 18, 2020 9.597 9.874 9.578 9.800 1,797,136 -0.08(-0.84%)
Jun 17, 2020 9.735 10.07 9.671 9.884 1,887,064 +0.28(+2.89%)
Jun 16, 2020 10.03 10.14 9.569 9.606 1,526,571 -0.22(-2.26%)
Jun 15, 2020 9.430 10.10 9.282 9.828 2,436,492 -0.06(-0.66%)
Jun 12, 2020 9.708 9.930 9.522 9.893 1,862,342 +0.80(+8.76%)
Jun 11, 2020 9.652 9.652 9.031 9.096 1,299,215 -1.00(-9.91%)
Jun 10, 2020 10.39 10.48 10.10 10.10 1,648,726 -0.27(-2.59%)
Jun 09, 2020 10.00 10.59 9.911 10.37 1,562,766 -0.04(-0.36%)
Jun 08, 2020 9.921 10.41 9.847 10.40 2,125,227 +0.58(+5.94%)
Jun 05, 2020 10.22 10.38 9.708 9.819 1,580,362 +0.12(+1.24%)
Jun 04, 2020 9.828 9.879 9.550 9.698 3,070,260 -0.20(-2.06%)
Jun 03, 2020 10.03 10.12 9.671 9.902 2,387,636 +0.28(+2.89%)
Jun 02, 2020 9.504 9.661 9.467 9.624 2,921,001 +0.39(+4.21%)
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.