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 )

14.15 -0.24 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 02, 2003 1.008 1.008 0.9926 0.9926 29,336 -0.01(-0.55%)
May 30, 2003 1.004 1.009 0.9926 0.9981 74,257 +0.01(+0.55%)
May 29, 2003 0.9654 1.025 0.9654 0.9926 505,135 +0.03(+3.41%)
May 28, 2003 0.9654 0.9654 0.9599 0.9599 9,167 +0.01(+0.57%)
May 27, 2003 0.9392 0.9566 0.9272 0.9544 136,597 -0.04(-4.03%)
May 23, 2003 0.9588 0.9945 0.9588 0.9945 659,151 +0.05(+4.80%)
May 22, 2003 0.9490 0.9501 0.9479 0.9490 18,335 -0.00(-0.11%)
May 21, 2003 0.9163 0.9501 0.9163 0.9501 30,253 +0.03(+3.08%)
May 20, 2003 0.9446 0.9446 0.9054 0.9217 112,761 -0.04(-4.52%)
May 19, 2003 0.9817 0.9817 0.9272 0.9654 101,760 -0.05(-4.63%)
May 16, 2003 0.9926 1.016 0.9708 1.012 294,280 +0.02(+1.98%)
May 15, 2003 1.014 1.014 0.9872 0.9926 605,062 -0.02(-2.15%)
May 14, 2003 1.036 1.036 1.014 1.014 47,671 -0.02(-2.11%)
May 13, 2003 1.014 1.040 1.014 1.036 591,311 +0.02(+2.15%)
May 12, 2003 1.009 1.020 0.9948 1.014 239,274 -0.01(-0.53%)
May 09, 2003 0.9599 1.020 0.9544 1.020 1,608,916 +0.09(+9.36%)
May 08, 2003 0.9326 0.9544 0.9326 0.9326 473,965 -0.01(-0.58%)
May 07, 2003 0.9108 0.9544 0.9086 0.9381 132,013 +0.04(+4.24%)
May 06, 2003 0.9250 0.9250 0.8890 0.8999 1,142,284 -0.04(-4.07%)
May 05, 2003 0.9610 0.9610 0.9239 0.9381 177,851 -0.04(-3.80%)
May 02, 2003 0.9599 0.9795 0.9599 0.9752 86,175 +0.02(+1.59%)
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.