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 )

15.35 -0.18 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2003 0.9599 0.9599 0.9599 0.9599 916 -0.01(-1.01%)
Apr 30, 2003 0.9544 0.9697 0.9544 0.9697 26,586 +0.02(+2.18%)
Apr 29, 2003 0.9326 0.9599 0.9326 0.9490 455,630 +0.03(+2.96%)
Apr 28, 2003 0.8890 0.9228 0.8890 0.9217 434,544 +0.03(+3.55%)
Apr 25, 2003 0.8781 0.8999 0.8781 0.8901 1,486,986 +0.02(+1.75%)
Apr 24, 2003 0.8945 0.8945 0.8748 0.8748 192,519 -0.01(-1.60%)
Apr 23, 2003 0.8672 0.8890 0.8672 0.8890 1,123,949 +0.03(+3.56%)
Apr 22, 2003 0.8661 0.8694 0.8552 0.8585 62,339 -0.02(-1.99%)
Apr 21, 2003 0.8835 0.8835 0.8759 0.8759 15,584 -0.00(-0.25%)
Apr 17, 2003 0.8454 0.8835 0.8454 0.8781 295,197 +0.05(+5.78%)
Apr 16, 2003 0.8454 0.8563 0.8279 0.8301 233,774 +0.00(+0.13%)
Apr 15, 2003 0.7876 0.8290 0.7876 0.8290 24,752 +0.04(+4.83%)
Apr 14, 2003 0.7908 0.7908 0.7908 0.7908 5,500 -0.01(-0.68%)
Apr 11, 2003 0.7745 0.7963 0.7745 0.7963 30,253 +0.03(+3.55%)
Apr 10, 2003 0.8072 0.8072 0.7646 0.7690 74,257 -0.05(-6.00%)
Apr 09, 2003 0.7985 0.8181 0.7985 0.8181 72,424 +0.02(+2.04%)
Apr 08, 2003 0.8126 0.8126 0.7963 0.8017 240,191 -0.01(-0.68%)
Apr 07, 2003 0.8061 0.8399 0.8061 0.8072 695,821 +0.04(+4.96%)
Apr 04, 2003 0.7636 0.7690 0.7636 0.7690 223,689 +0.01(+0.71%)
Apr 03, 2003 0.7417 0.7799 0.7417 0.7636 86,175 +0.03(+4.63%)
Apr 02, 2003 0.7014 0.7297 0.7003 0.7297 156,766 +0.04(+5.69%)
Apr 01, 2003 0.6697 0.6905 0.6697 0.6905 22,002 +0.04(+5.68%)
Mar 31, 2003 0.6545 0.6817 0.6490 0.6534 213,605 -0.01(-0.83%)
Mar 28, 2003 0.6523 0.6632 0.6523 0.6588 29,336 +0.01(+1.51%)
Mar 27, 2003 0.6338 0.6490 0.6338 0.6490 20,168 -0.02(-2.46%)
Mar 26, 2003 0.6490 0.6654 0.6490 0.6654 19,251 +0.02(+2.52%)
Mar 25, 2003 0.6436 0.6556 0.6436 0.6490 9,167 +0.01(+1.88%)
Mar 24, 2003 0.6458 0.6458 0.6272 0.6370 24,752 -0.01(-1.18%)
Mar 21, 2003 0.6130 0.6545 0.6119 0.6447 66,006 +0.03(+5.16%)
Mar 20, 2003 0.6239 0.6239 0.6130 0.6130 602,312 -0.02(-3.10%)
Mar 19, 2003 0.6381 0.6381 0.6327 0.6327 11,001 -0.01(-1.69%)
Mar 18, 2003 0.6370 0.6436 0.6327 0.6436 20,168 +0.02(+3.15%)
Mar 17, 2003 0.6218 0.6316 0.6218 0.6239 50,421 -0.02(-3.05%)
Mar 14, 2003 0.6327 0.6523 0.6327 0.6436 205,354 +0.03(+4.42%)
Mar 13, 2003 0.6316 0.6316 0.6108 0.6163 418,043 -0.01(-0.88%)
Mar 12, 2003 0.5999 0.6218 0.5999 0.6218 15,584 +0.03(+4.40%)
Mar 11, 2003 0.5999 0.5999 0.5890 0.5956 53,172 -0.01(-1.62%)
Mar 10, 2003 0.6163 0.6163 0.6021 0.6054 12,834 -0.02(-3.48%)
Mar 07, 2003 0.5945 0.6348 0.5890 0.6272 95,343 +0.02(+3.60%)
Mar 06, 2003 0.5847 0.6054 0.5781 0.6054 2,026,959 +0.02(+2.78%)
Mar 05, 2003 0.5890 0.5890 0.5890 0.5890 916 +0.00(+0.75%)
Mar 04, 2003 0.5847 0.5847 0.5847 0.5847 0 +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.