Indicators

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

14.05 -0.10 (-0.71%)

Streaming Delayed Price Updated: 9:38 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.357	4.402	4.255	4.357	2,894,053	+0.04(+0.93%)
May 27, 2010	4.233	4.316	4.195	4.316	2,648,983	+0.21(+5.08%)
May 26, 2010	4.039	4.228	4.039	4.108	5,059,165	+0.04(+0.93%)
May 25, 2010	3.983	4.085	3.941	4.070	3,210,279	-0.05(-1.23%)
May 24, 2010	4.206	4.243	4.112	4.121	2,740,289	-0.12(-2.77%)
May 21, 2010	3.960	4.293	3.950	4.238	5,031,239	+0.16(+3.84%)
May 20, 2010	4.017	4.142	4.007	4.081	3,105,145	-0.10(-2.40%)
May 19, 2010	4.186	4.262	4.141	4.182	2,199,123	-0.07(-1.63%)
May 18, 2010	4.436	4.496	4.232	4.251	26,276	-0.11(-2.56%)
May 17, 2010	4.374	4.434	4.268	4.362	2,427,656	-0.01(-0.32%)
May 14, 2010	4.376	4.463	4.335	4.376	3,403,976	-0.10(-2.19%)
May 13, 2010	4.452	4.511	4.418	4.474	2,168,306	+0.03(+0.78%)
May 12, 2010	4.457	4.487	4.428	4.440	1,660,832	+0.06(+1.45%)
May 11, 2010	4.486	4.486	4.375	4.376	3,375,025	-0.06(-1.40%)
May 10, 2010	4.462	4.489	4.410	4.439	4,020,343	+0.32(+7.69%)
May 07, 2010	4.138	4.231	4.033	4.122	4,238,424	-0.09(-2.11%)
May 06, 2010	4.415	4.420	4.046	4.210	4,160,400	-0.19(-4.29%)
May 05, 2010	4.433	4.517	4.398	4.399	2,695,079	-0.14(-3.00%)
May 04, 2010	4.707	4.723	4.494	4.535	3,554,415	-0.21(-4.51%)

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.