Skip to main content

Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

13.93 -0.26 (-1.83%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.131 7.131 7.131 0 -0.02(-0.34%)
Dec 29, 2016 6.999 7.229 6.983 7.155 1,573,553 +0.19(+2.71%)
Dec 28, 2016 6.876 7.024 6.876 6.966 1,106,406 +0.09(+1.31%)
Dec 27, 2016 6.851 6.901 6.786 6.876 1,160,149 +0.02(+0.36%)
Dec 23, 2016 6.851 6.851 6.851 0 +0.07(+1.09%)
Dec 22, 2016 6.597 6.802 6.588 6.777 2,163,472 +0.23(+3.51%)
Dec 21, 2016 6.638 6.646 6.515 6.547 1,955,785 +0.07(+1.01%)
Dec 20, 2016 6.564 6.617 6.424 6.482 3,041,438 -0.07(-1.13%)
Dec 19, 2016 6.654 6.703 6.556 6.556 1,832,638 -0.17(-2.56%)
Dec 16, 2016 6.736 6.884 6.662 6.728 5,679,092 +0.01(+0.12%)
Dec 15, 2016 6.687 6.757 6.580 6.720 2,112,444 +0.00(+0.00%)
Dec 14, 2016 6.950 6.958 6.687 6.720 3,166,379 -0.29(-4.10%)
Dec 13, 2016 6.777 7.007 6.777 7.007 2,493,981 +0.22(+3.27%)
Dec 12, 2016 6.761 6.810 6.708 6.786 2,771,782 +0.01(+0.12%)
Dec 09, 2016 6.777 6.819 6.646 6.777 2,704,123 +0.02(+0.24%)
Dec 08, 2016 6.753 6.794 6.634 6.761 2,310,514 +0.02(+0.24%)
Dec 07, 2016 6.827 6.835 6.683 6.745 1,875,747 +0.00(+0.00%)
Dec 06, 2016 6.703 6.860 6.703 6.745 1,842,605 -0.09(-1.32%)
Dec 05, 2016 6.621 6.872 6.606 6.835 2,128,208 +0.07(+1.09%)
Dec 02, 2016 6.753 6.876 6.679 6.761 2,322,730 +0.09(+1.35%)
Dec 01, 2016 6.892 6.909 6.654 6.671 2,772,879 -0.56(-7.73%)
Nov 30, 2016 7.237 7.418 7.180 7.229 4,319,193 +0.05(+0.69%)
Nov 29, 2016 7.188 7.291 7.151 7.180 2,505,406 -0.15(-2.02%)
Nov 28, 2016 7.213 7.394 7.131 7.328 2,152,525 +0.26(+3.72%)
Nov 25, 2016 6.917 7.139 6.917 7.065 941,013 -0.07(-0.92%)
Nov 23, 2016 7.131 7.131 7.131 0 -0.15(-2.03%)
Nov 22, 2016 7.336 7.344 7.057 7.279 2,589,986 +0.07(+0.91%)
Nov 21, 2016 7.098 7.279 7.081 7.213 3,164,713 +0.35(+5.02%)
Nov 18, 2016 6.851 6.921 6.802 6.868 2,631,082 +0.09(+1.33%)
Nov 17, 2016 6.909 6.979 6.773 6.777 1,621,567 -0.23(-3.28%)
Nov 16, 2016 6.736 7.040 6.687 7.007 4,925,105 +0.19(+2.77%)
Nov 15, 2016 6.695 6.905 6.695 6.819 4,075,811 +0.21(+3.23%)
Nov 14, 2016 6.580 6.638 6.371 6.605 3,759,407 -0.02(-0.25%)
Nov 11, 2016 6.761 7.204 6.375 6.621 5,478,595 -0.68(-9.34%)
Nov 10, 2016 7.624 7.706 7.205 7.303 3,427,298 -0.94(-11.37%)
Nov 09, 2016 8.166 8.330 8.067 8.240 1,760,010 -0.35(-4.11%)
Nov 08, 2016 8.429 8.626 8.420 8.593 1,536,896 +0.10(+1.16%)
Nov 07, 2016 8.453 8.503 8.404 8.494 1,968,515 +0.32(+3.92%)
Nov 04, 2016 8.215 8.355 8.133 8.174 1,346,921 -0.02(-0.30%)
Nov 03, 2016 8.190 8.379 8.137 8.199 1,854,533 +0.01(+0.10%)
Nov 02, 2016 8.273 8.289 8.116 8.190 1,347,989 -0.10(-1.19%)
Nov 01, 2016 8.642 8.642 8.236 8.289 1,938,354 -0.35(-4.09%)
Oct 31, 2016 8.503 8.667 8.494 8.642 1,628,433 +0.22(+2.63%)
Oct 28, 2016 8.453 8.552 8.363 8.420 1,985,603 -0.07(-0.77%)
Oct 27, 2016 8.535 8.568 8.449 8.486 1,165,231 -0.03(-0.39%)
Oct 26, 2016 8.412 8.650 8.380 8.519 2,151,647 +0.02(+0.19%)
Oct 25, 2016 8.289 8.511 8.223 8.503 1,662,466 +0.15(+1.77%)
Oct 24, 2016 8.404 8.420 8.289 8.355 965,043 +0.04(+0.49%)
Oct 21, 2016 8.215 8.359 8.190 8.314 1,120,824 +0.01(+0.10%)
Oct 20, 2016 8.133 8.322 8.133 8.305 1,393,951 +0.11(+1.30%)
Oct 19, 2016 8.100 8.281 8.084 8.199 2,074,842 +0.12(+1.42%)
Oct 18, 2016 8.067 8.112 7.969 8.084 1,471,175 +0.10(+1.23%)
Oct 17, 2016 7.821 8.080 7.821 7.985 1,362,691 +0.17(+2.21%)
Oct 14, 2016 8.067 8.116 7.759 7.813 1,930,557 -0.16(-1.96%)
Oct 13, 2016 7.928 8.031 7.837 7.969 1,411,879 +0.07(+0.83%)
Oct 12, 2016 7.886 7.919 7.771 7.903 1,148,127 +0.02(+0.21%)
Oct 11, 2016 7.862 7.895 7.747 7.886 1,530,417 +0.00(+0.00%)
Oct 10, 2016 7.854 7.928 7.837 7.886 1,372,560 +0.12(+1.59%)
Oct 07, 2016 7.829 7.878 7.665 7.763 1,517,713 -0.02(-0.32%)
Oct 06, 2016 7.722 7.833 7.607 7.788 2,737,948 -0.04(-0.52%)
Oct 05, 2016 7.821 7.886 7.673 7.829 1,417,900 +0.18(+2.36%)
Oct 04, 2016 7.796 7.813 7.574 7.648 1,607,455 -0.22(-2.82%)
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.