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 (%)
Oct 31, 2003 1.228 1.228 1.226 1.226 343,785 -0.00(-0.09%)
Oct 30, 2003 1.229 1.229 1.229 1.227 118,262 +0.00(+0.18%)
Oct 29, 2003 1.238 1.246 1.214 1.225 416,209 -0.02(-1.23%)
Oct 28, 2003 1.218 1.258 1.212 1.240 867,256 +0.03(+2.16%)
Oct 27, 2003 1.217 1.227 1.184 1.214 662,818 -0.01(-1.15%)
Oct 24, 2003 1.227 1.241 1.203 1.228 385,039 -0.03(-2.51%)
Oct 23, 2003 1.277 1.287 1.246 1.260 360,287 -0.03(-2.20%)
Oct 22, 2003 1.298 1.331 1.271 1.288 1,168,870 -0.01(-0.76%)
Oct 21, 2003 1.233 1.292 1.233 1.298 330,034 +0.07(+5.78%)
Oct 20, 2003 1.224 1.233 1.216 1.227 575,726 -0.01(-0.44%)
Oct 17, 2003 1.233 1.236 1.211 1.233 484,966 -0.01(-0.44%)
Oct 16, 2003 1.271 1.271 1.238 1.238 847,087 -0.07(-5.42%)
Oct 15, 2003 1.329 1.336 1.298 1.309 633,482 -0.03(-2.52%)
Oct 14, 2003 1.325 1.345 1.325 1.343 875,507 +0.01(+0.74%)
Oct 13, 2003 1.283 1.336 1.305 1.333 534,471 +0.05(+3.91%)
Oct 10, 2003 1.263 1.284 1.238 1.283 477,632 +0.02(+1.55%)
Oct 09, 2003 1.271 1.294 1.262 1.263 628,898 +0.01(+0.43%)
Oct 08, 2003 1.260 1.265 1.253 1.258 750,827 +0.00(+0.17%)
Oct 07, 2003 1.271 1.264 1.236 1.256 585,810 -0.02(-1.20%)
Oct 06, 2003 1.222 1.271 1.222 1.271 992,852 +0.05(+4.48%)
Oct 03, 2003 1.226 1.236 1.208 1.216 738,909 +0.02(+1.55%)
Oct 02, 2003 1.201 1.211 1.189 1.198 803,082 +0.01(+0.55%)
Oct 01, 2003 1.194 1.194 1.185 1.191 904,843 +0.00(+0.18%)
Sep 30, 2003 1.191 1.191 1.170 1.189 959,849 +0.00(+0.00%)
Sep 29, 2003 1.186 1.188 1.169 1.189 531,721 +0.01(+0.46%)
Sep 26, 2003 1.166 1.182 1.166 1.184 232,857 +0.01(+0.56%)
Sep 25, 2003 1.178 1.181 1.173 1.177 1,090,029 -0.02(-1.55%)
Sep 24, 2003 1.184 1.197 1.176 1.196 1,105,614 -0.00(-0.18%)
Sep 23, 2003 1.205 1.217 1.189 1.198 1,296,300 -0.02(-1.35%)
Sep 22, 2003 1.221 1.227 1.205 1.214 1,010,270 -0.02(-1.68%)
Sep 19, 2003 1.241 1.247 1.229 1.235 1,256,879 -0.02(-1.57%)
Sep 18, 2003 1.276 1.276 1.242 1.254 1,682,256 -0.02(-1.71%)
Sep 17, 2003 1.314 1.314 1.265 1.276 1,468,651 -0.00(-0.34%)
Sep 16, 2003 1.299 1.299 1.271 1.281 751,744 -0.02(-1.34%)
Sep 15, 2003 1.290 1.298 1.287 1.298 1,477,819 +0.02(+1.45%)
Sep 12, 2003 1.289 1.296 1.262 1.280 1,502,571 -0.01(-0.59%)
Sep 11, 2003 1.298 1.298 1.287 1.287 1,636,418 +0.02(+1.29%)
Sep 10, 2003 1.216 1.280 1.211 1.271 1,627,251 +0.05(+3.83%)
Sep 09, 2003 1.225 1.233 1.200 1.224 1,486,986 +0.01(+0.81%)
Sep 08, 2003 1.271 1.271 1.199 1.214 1,132,200 -0.03(-2.37%)
Sep 05, 2003 1.182 1.254 1.182 1.244 1,548,409 +0.06(+5.17%)
Sep 04, 2003 1.211 1.211 1.162 1.182 1,927,949 -0.02(-1.46%)
Sep 03, 2003 1.230 1.238 1.184 1.200 2,861,212 -0.02(-1.61%)
Sep 02, 2003 1.211 1.227 1.185 1.220 1,949,034 -0.00(-0.18%)
Aug 29, 2003 1.200 1.251 1.178 1.222 1,960,952 +0.03(+2.47%)
Aug 28, 2003 1.184 1.206 1.174 1.192 3,845,813 +0.03(+2.34%)
Aug 27, 2003 1.109 1.176 1.107 1.165 2,522,010 +0.07(+6.06%)
Aug 26, 2003 1.058 1.145 1.031 1.098 4,526,050 +0.06(+6.00%)
Aug 25, 2003 1.034 1.047 1.011 1.036 455,630 -0.01(-1.04%)
Aug 22, 2003 1.014 1.047 1.014 1.047 33,003 +0.04(+3.78%)
Aug 21, 2003 1.022 1.022 0.9992 1.009 88,925 -0.01(-1.39%)
Aug 20, 2003 0.9828 1.023 0.9828 1.023 128,346 +0.04(+3.99%)
Aug 19, 2003 1.005 1.019 0.9839 0.9839 524,387 -0.03(-3.11%)
Aug 18, 2003 1.064 1.064 1.016 1.016 116,428 -0.00(-0.43%)
Aug 15, 2003 1.009 1.028 1.009 1.020 21,085 +0.02(+1.63%)
Aug 14, 2003 0.9981 1.004 0.9981 1.004 2,750 +0.02(+1.77%)
Aug 13, 2003 0.9534 0.9872 0.9534 0.9861 208,104 +0.03(+3.67%)
Aug 12, 2003 0.9577 0.9654 0.9512 0.9512 206,271 -0.01(-1.02%)
Aug 11, 2003 0.9719 0.9926 0.9534 0.9610 201,687 -0.01(-1.01%)
Aug 08, 2003 0.9730 0.9861 0.9621 0.9708 36,670 -0.01(-1.11%)
Aug 07, 2003 0.9272 0.9861 0.9272 0.9817 237,441 +0.07(+7.40%)
Aug 06, 2003 0.9381 0.9381 0.9108 0.9141 544,556 -0.01(-1.41%)
Aug 05, 2003 0.8999 0.9326 0.8999 0.9272 64,173 +0.03(+3.66%)
Aug 04, 2003 0.9272 0.9272 0.8726 0.8945 343,785 -0.07(-6.82%)
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.