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 )

15.46 -0.07 (-0.48%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
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%)
Mar 01, 2004 1.473 1.516 1.445 1.511 1,767,515 +0.08(+5.56%)
Feb 27, 2004 1.418 1.474 1.404 1.431 2,456,920 +0.07(+5.04%)
Feb 26, 2004 1.320 1.370 1.317 1.362 853,504 +0.04(+3.05%)
Feb 25, 2004 1.261 1.342 1.261 1.322 849,837 +0.06(+4.94%)
Feb 24, 2004 1.216 1.260 1.216 1.260 492,300 +0.00(+0.35%)
Feb 23, 2004 1.256 1.258 1.239 1.256 489,550 +0.01(+0.88%)
Feb 20, 2004 1.140 1.254 1.140 1.245 1,024,939 +0.02(+1.78%)
Feb 19, 2004 1.254 1.257 1.210 1.223 1,262,380 -0.07(-5.48%)
Feb 18, 2004 1.314 1.325 1.265 1.294 1,243,128 -0.02(-1.17%)
Feb 17, 2004 1.350 1.350 1.283 1.309 959,849 -0.05(-3.85%)
Feb 13, 2004 1.385 1.402 1.339 1.361 895,675 -0.06(-4.15%)
Feb 12, 2004 1.428 1.444 1.416 1.420 154,932 -0.02(-1.14%)
Feb 11, 2004 1.374 1.467 1.372 1.437 760,911 +0.07(+5.36%)
Feb 10, 2004 1.427 1.427 1.338 1.363 1,581,413 -0.07(-5.16%)
Feb 09, 2004 1.417 1.445 1.407 1.438 637,149 +0.03(+2.25%)
Feb 06, 2004 1.321 1.419 1.321 1.406 965,349 +0.07(+5.57%)
Feb 05, 2004 1.363 1.396 1.326 1.332 792,081 -0.01(-0.73%)
Feb 04, 2004 1.373 1.379 1.329 1.342 1,665,755 -0.03(-2.38%)
Feb 03, 2004 1.353 1.393 1.337 1.374 982,768 +0.01(+0.80%)
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.