Skip to main content

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

13.92 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.217 9.374 8.735 9.291 3,782,009 +0.33(+3.72%)
May 28, 2020 9.087 9.282 8.925 8.957 2,172,570 -0.34(-3.69%)
May 27, 2020 8.957 9.365 8.909 9.300 3,327,659 +0.73(+8.54%)
May 26, 2020 8.679 8.828 8.383 8.568 3,744,925 +1.32(+18.29%)
May 22, 2020 6.882 7.272 6.818 7.244 2,545,486 +0.23(+3.30%)
May 21, 2020 6.577 7.040 6.530 7.012 2,450,676 +0.66(+10.35%)
May 20, 2020 6.549 6.577 6.327 6.354 2,352,567 -0.01(-0.15%)
May 19, 2020 6.540 6.688 6.364 6.364 2,313,815 -0.23(-3.51%)
May 18, 2020 6.280 6.642 6.253 6.595 1,647,227 +0.57(+9.37%)
May 15, 2020 6.271 6.317 5.989 6.030 1,745,858 -0.36(-5.65%)
May 14, 2020 5.975 6.438 5.799 6.392 2,258,704 +0.31(+5.02%)
May 13, 2020 6.253 6.262 5.928 6.086 1,862,692 -0.13(-2.09%)
May 12, 2020 6.688 6.804 6.216 6.216 2,211,737 -0.40(-6.02%)
May 11, 2020 6.605 6.790 6.419 6.614 2,076,959 +0.01(+0.14%)
May 08, 2020 6.299 6.614 6.280 6.605 2,663,373 +0.41(+6.58%)
May 07, 2020 6.336 6.392 6.086 6.197 2,941,469 -0.33(-5.11%)
May 06, 2020 6.753 6.799 6.493 6.530 1,406,525 -0.34(-4.99%)
May 05, 2020 6.744 7.068 6.725 6.873 1,801,083 +0.16(+2.34%)
May 04, 2020 6.466 6.725 6.410 6.716 2,355,121 +0.08(+1.26%)
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.