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 )

16.56 -0.21 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2018 10.12 10.12 9.756 9.765 1,722,279 -0.17(-1.71%)
Feb 27, 2018 9.900 10.07 9.731 9.934 3,764,651 +0.19(+1.91%)
Feb 26, 2018 9.807 9.832 9.705 9.748 1,403,450 +0.00(+0.00%)
Feb 23, 2018 9.587 9.765 9.553 9.748 1,571,936 +0.23(+2.40%)
Feb 22, 2018 9.544 9.578 9.468 9.519 985,205 +0.05(+0.54%)
Feb 21, 2018 9.621 9.688 9.468 9.468 1,927,556 -0.01(-0.09%)
Feb 20, 2018 9.383 9.553 9.349 9.476 1,319,935 +0.14(+1.45%)
Feb 16, 2018 9.341 9.341 9.341 0 +0.03(+0.36%)
Feb 15, 2018 9.273 9.400 9.248 9.307 1,205,642 -0.02(-0.18%)
Feb 14, 2018 8.985 9.400 8.968 9.324 3,855,992 +0.25(+2.80%)
Feb 13, 2018 8.926 9.078 8.841 9.070 1,581,937 +0.16(+1.81%)
Feb 12, 2018 8.612 8.917 8.578 8.909 1,576,024 +0.26(+3.04%)
Feb 09, 2018 8.688 8.714 8.379 8.646 1,636,389 +0.05(+0.59%)
Feb 08, 2018 9.019 9.027 8.586 8.595 2,240,409 -0.31(-3.43%)
Feb 07, 2018 9.087 9.137 8.900 8.900 1,306,681 -0.24(-2.60%)
Feb 06, 2018 8.756 9.171 8.731 9.137 1,714,727 +0.19(+2.18%)
Feb 05, 2018 9.163 9.197 8.849 8.942 1,387,225 -0.35(-3.74%)
Feb 02, 2018 9.341 9.383 9.265 9.290 1,226,106 -0.36(-3.69%)
Feb 01, 2018 9.832 9.909 9.646 9.646 1,653,336 +0.03(+0.35%)
Jan 31, 2018 9.858 9.879 9.519 9.612 2,439,798 -0.11(-1.13%)
Jan 30, 2018 9.680 9.777 9.599 9.722 1,218,105 +0.04(+0.44%)
Jan 29, 2018 9.663 9.790 9.570 9.680 1,271,320 -0.04(-0.44%)
Jan 26, 2018 9.544 9.722 9.489 9.722 2,101,694 +0.10(+1.06%)
Jan 25, 2018 9.654 9.824 9.502 9.621 2,033,744 +0.00(+0.00%)
Jan 24, 2018 9.417 9.654 9.218 9.621 4,666,534 +0.42(+4.61%)
Jan 23, 2018 9.205 9.315 9.108 9.197 985,176 -0.15(-1.63%)
Jan 22, 2018 9.400 9.434 9.303 9.349 1,074,677 +0.00(+0.00%)
Jan 19, 2018 9.434 9.434 9.320 9.349 1,391,799 +0.11(+1.19%)
Jan 18, 2018 9.366 9.409 9.231 9.239 1,635,169 -0.09(-1.00%)
Jan 17, 2018 9.265 9.413 9.167 9.332 2,649,736 +0.42(+4.66%)
Jan 16, 2018 8.883 8.993 8.875 8.917 1,207,072 +0.01(+0.10%)
Jan 12, 2018 8.909 8.909 8.909 0 +0.05(+0.57%)
Jan 11, 2018 8.748 8.875 8.701 8.858 1,582,955 +0.19(+2.15%)
Jan 10, 2018 8.798 8.667 8.671 822,572 -0.13(-1.45%)
Jan 09, 2018 8.849 8.892 8.760 8.798 903,995 -0.15(-1.70%)
Jan 08, 2018 8.764 8.981 8.739 8.951 1,051,875 +0.14(+1.54%)
Jan 05, 2018 8.722 8.858 8.688 8.815 961,190 +0.14(+1.56%)
Jan 04, 2018 8.875 8.909 8.659 8.680 1,977,886 -0.23(-2.57%)
Jan 03, 2018 8.976 8.993 8.875 8.909 1,315,715 -0.08(-0.94%)
Jan 02, 2018 8.968 9.070 8.934 8.993 863,940 +0.14(+1.53%)
Dec 29, 2017 8.858 8.858 8.858 0 +0.01(+0.10%)
Dec 28, 2017 8.866 8.892 8.777 8.849 681,367 +0.03(+0.38%)
Dec 27, 2017 8.849 8.909 8.807 8.815 632,680 +0.01(+0.10%)
Dec 26, 2017 8.773 8.841 8.748 8.807 506,950 +0.15(+1.76%)
Dec 22, 2017 8.680 8.705 8.578 8.654 677,528 -0.14(-1.64%)
Dec 21, 2017 8.680 8.875 8.680 8.798 1,059,171 +0.08(+0.87%)
Dec 20, 2017 8.654 8.764 8.629 8.722 1,121,349 +0.14(+1.58%)
Dec 19, 2017 8.561 8.663 8.527 8.586 1,114,233 +0.04(+0.50%)
Dec 18, 2017 8.553 8.671 8.531 8.544 914,035 +0.04(+0.50%)
Dec 15, 2017 8.544 8.603 8.464 8.502 2,211,107 +0.08(+1.01%)
Dec 14, 2017 8.408 8.536 8.370 8.417 1,078,154 -0.08(-1.00%)
Dec 13, 2017 8.620 8.688 8.451 8.502 1,528,809 -0.13(-1.47%)
Dec 12, 2017 8.349 8.680 8.315 8.629 1,951,757 +0.05(+0.59%)
Dec 11, 2017 8.519 8.629 8.493 8.578 1,206,649 +0.05(+0.60%)
Dec 08, 2017 8.595 8.637 8.510 8.527 863,184 +0.00(+0.00%)
Dec 07, 2017 8.383 8.578 8.375 8.527 1,037,528 -0.15(-1.76%)
Dec 06, 2017 8.731 8.781 8.620 8.680 962,211 +0.03(+0.39%)
Dec 05, 2017 8.663 8.748 8.586 8.646 972,375 -0.05(-0.58%)
Dec 04, 2017 8.544 8.748 8.544 8.697 1,597,524 +0.24(+2.81%)
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.