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: 4:10 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 28, 2004 1.085 1.104 1.061 1.061 711,406 -0.02(-1.92%)
May 27, 2004 1.065 1.086 1.058 1.082 872,756 +0.02(+2.27%)
May 26, 2004 1.042 1.058 1.032 1.058 476,715 +0.02(+1.89%)
May 25, 2004 1.025 1.074 1.025 1.038 469,381 +0.00(+0.42%)
May 24, 2004 1.020 1.048 1.016 1.034 666,485 +0.02(+1.94%)
May 21, 2004 1.014 1.043 0.9992 1.014 738,909 +0.01(+0.65%)
May 20, 2004 1.058 1.077 0.9959 1.008 2,240,564 -0.08(-6.95%)
May 19, 2004 1.113 1.137 1.076 1.083 737,992 +0.00(+0.00%)
May 18, 2004 1.113 1.125 1.046 1.083 1,041,440 +0.00(+0.00%)
May 17, 2004 1.092 1.102 1.047 1.083 1,617,166 -0.06(-5.43%)
May 14, 2004 1.167 1.168 1.113 1.145 657,317 +0.02(+1.74%)
May 13, 2004 1.140 1.180 1.124 1.126 1,143,201 -0.06(-4.80%)
May 12, 2004 1.211 1.211 1.134 1.182 731,575 -0.03(-2.34%)
May 11, 2004 1.152 1.233 1.152 1.211 1,161,536 +0.07(+6.12%)
May 10, 2004 1.162 1.186 1.132 1.141 916,761 -0.08(-6.52%)
May 07, 2004 1.283 1.283 1.189 1.221 498,718 -0.07(-5.65%)
May 06, 2004 1.326 1.326 1.280 1.294 392,373 -0.05(-3.58%)
May 05, 2004 1.307 1.353 1.307 1.342 450,129 +0.04(+3.45%)
May 04, 2004 1.277 1.344 1.268 1.297 1,011,187 +0.02(+1.54%)
May 03, 2004 1.238 1.277 1.218 1.277 971,766 +0.03(+2.27%)
Apr 30, 2004 1.252 1.277 1.245 1.249 460,214 -0.03(-2.14%)
Apr 29, 2004 1.300 1.309 1.234 1.276 584,893 -0.03(-1.93%)
Apr 28, 2004 1.336 1.342 1.298 1.301 319,032 -0.06(-4.56%)
Apr 27, 2004 1.342 1.386 1.342 1.363 387,790 +0.02(+1.63%)
Apr 26, 2004 1.380 1.380 1.333 1.342 176,934 -0.03(-2.15%)
Apr 23, 2004 1.359 1.396 1.347 1.371 638,982 +0.02(+1.13%)
Apr 22, 2004 1.321 1.359 1.304 1.356 463,881 +0.05(+3.50%)
Apr 21, 2004 1.347 1.347 1.287 1.310 423,543 -0.03(-1.96%)
Apr 20, 2004 1.351 1.368 1.336 1.336 551,890 -0.03(-1.84%)
Apr 19, 2004 1.337 1.368 1.314 1.361 415,292 +0.01(+0.97%)
Apr 16, 2004 1.353 1.366 1.345 1.348 506,052 -0.01(-1.04%)
Apr 15, 2004 1.398 1.398 1.347 1.362 424,460 -0.05(-3.33%)
Apr 14, 2004 1.397 1.416 1.372 1.409 1,092,779 +0.00(+0.08%)
Apr 13, 2004 1.403 1.429 1.403 1.408 623,397 +0.00(+0.31%)
Apr 12, 2004 1.389 1.429 1.366 1.404 565,641 +0.03(+1.90%)
Apr 08, 2004 1.377 1.398 1.356 1.378 924,095 +0.01(+0.88%)
Apr 07, 2004 1.428 1.428 1.363 1.366 648,150 -0.07(-4.94%)
Apr 06, 2004 1.473 1.494 1.429 1.437 1,138,617 -0.03(-2.08%)
Apr 05, 2004 1.434 1.470 1.423 1.467 621,564 +0.02(+1.51%)
Apr 02, 2004 1.423 1.450 1.407 1.445 768,245 +0.03(+1.84%)
Apr 01, 2004 1.358 1.440 1.358 1.419 1,044,191 +0.07(+4.92%)
Mar 31, 2004 1.309 1.374 1.300 1.353 1,086,362 +0.04(+3.42%)
Mar 30, 2004 1.298 1.315 1.287 1.308 1,100,113 +0.02(+1.35%)
Mar 29, 2004 1.310 1.336 1.277 1.290 704,989 -0.01(-0.84%)
Mar 26, 2004 1.245 1.321 1.245 1.301 770,079 +0.04(+3.29%)
Mar 25, 2004 1.252 1.280 1.222 1.260 677,486 +0.02(+1.49%)
Mar 24, 2004 1.253 1.271 1.235 1.241 532,638 -0.02(-1.81%)
Mar 23, 2004 1.293 1.320 1.254 1.264 784,747 -0.02(-1.61%)
Mar 22, 2004 1.313 1.320 1.273 1.285 949,764 -0.04(-2.97%)
Mar 19, 2004 1.372 1.372 1.323 1.324 279,612 -0.04(-2.88%)
Mar 18, 2004 1.350 1.363 1.318 1.363 526,221 +0.00(+0.16%)
Mar 17, 2004 1.367 1.378 1.333 1.361 608,729 -0.01(-0.72%)
Mar 16, 2004 1.369 1.381 1.353 1.371 284,196 -0.00(-0.16%)
Mar 15, 2004 1.371 1.391 1.333 1.373 461,130 +0.00(+0.00%)
Mar 12, 2004 1.320 1.375 1.312 1.373 422,626 +0.06(+4.92%)
Mar 11, 2004 1.309 1.350 1.300 1.309 1,391,643 -0.03(-2.04%)
Mar 10, 2004 1.372 1.372 1.325 1.336 1,780,350 -0.08(-5.33%)
Mar 09, 2004 1.457 1.457 1.398 1.411 933,263 -0.04(-2.78%)
Mar 08, 2004 1.475 1.479 1.428 1.452 919,511 +0.01(+0.68%)
Mar 05, 2004 1.418 1.473 1.394 1.442 980,934 +0.00(+0.15%)
Mar 04, 2004 1.490 1.490 1.384 1.440 1,777,600 -0.06(-4.07%)
Mar 03, 2004 1.516 1.516 1.465 1.501 885,591 -0.00(-0.29%)
Mar 02, 2004 1.450 1.538 1.445 1.505 1,244,045 -0.01(-0.36%)
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.