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 )

14.71 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
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%)
Feb 02, 2004 1.263 1.373 1.233 1.363 2,115,885 +0.09(+7.02%)
Jan 30, 2004 1.326 1.329 1.230 1.274 2,094,799 -0.06(-4.73%)
Jan 29, 2004 1.363 1.402 1.297 1.337 3,196,746 -0.11(-7.54%)
Jan 28, 2004 1.495 1.509 1.446 1.446 859,005 -0.04(-2.57%)
Jan 27, 2004 1.456 1.510 1.440 1.485 821,418 +0.02(+1.19%)
Jan 26, 2004 1.495 1.495 1.441 1.467 1,044,191 -0.04(-2.61%)
Jan 23, 2004 1.494 1.522 1.494 1.506 1,134,033 -0.08(-4.96%)
Jan 22, 2004 1.603 1.612 1.582 1.585 364,871 -0.04(-2.68%)
Jan 21, 2004 1.582 1.636 1.576 1.629 570,225 +0.04(+2.26%)
Jan 20, 2004 1.601 1.605 1.560 1.593 1,012,104 -0.02(-1.22%)
Jan 16, 2004 1.587 1.637 1.584 1.612 687,570 -0.04(-2.38%)
Jan 15, 2004 1.674 1.702 1.636 1.651 751,744 -0.04(-2.32%)
Jan 14, 2004 1.670 1.723 1.609 1.691 1,271,547 -0.06(-3.55%)
Jan 13, 2004 1.780 1.789 1.713 1.753 1,314,635 +0.00(+0.00%)
Jan 12, 2004 1.734 1.768 1.723 1.753 2,013,207 +0.09(+5.17%)
Jan 09, 2004 1.582 1.680 1.642 1.667 2,202,060 +0.09(+5.38%)
Jan 08, 2004 1.554 1.602 1.554 1.582 2,227,730 +0.02(+1.33%)
Jan 07, 2004 1.562 1.589 1.516 1.561 1,314,635 -0.00(-0.07%)
Jan 06, 2004 1.605 1.605 1.545 1.562 506,052 -0.05(-3.31%)
Jan 05, 2004 1.571 1.636 1.545 1.615 1,047,858 +0.07(+4.74%)
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.