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

9.070 +0.220 (+2.49%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 9.140 9.215 8.830 8.850 2,929,872 -0.42(-4.53%)
May 17, 2022 9.150 9.330 9.115 9.270 2,615,734 +0.34(+3.81%)
May 16, 2022 8.900 8.985 8.795 8.930 3,296,947 +0.03(+0.34%)
May 13, 2022 8.720 9.060 8.700 8.900 2,810,565 +0.20(+2.30%)
May 12, 2022 8.690 8.820 8.595 8.700 2,248,213 -0.04(-0.46%)
May 11, 2022 8.910 8.965 8.725 8.740 1,798,216 -0.16(-1.80%)
May 10, 2022 8.920 9.005 8.725 8.900 2,724,627 +0.18(+2.06%)
May 09, 2022 8.510 8.825 8.465 8.720 2,911,496 +0.06(+0.69%)
May 06, 2022 8.620 8.765 8.480 8.660 1,807,425 -0.02(-0.23%)
May 05, 2022 8.900 8.920 8.570 8.680 2,055,735 -0.47(-5.14%)
May 04, 2022 8.750 9.170 8.640 9.150 3,081,794 +0.21(+2.35%)
May 03, 2022 8.880 9.000 8.795 8.940 2,276,609 +0.16(+1.82%)
May 02, 2022 8.940 8.940 8.660 8.780 2,209,704 -0.21(-2.34%)
Apr 29, 2022 9.220 9.325 8.975 8.990 1,649,983 -0.34(-3.64%)
Apr 28, 2022 9.160 9.400 9.066 9.330 4,253,881 +0.14(+1.52%)
Apr 27, 2022 9.280 9.300 9.140 9.190 2,012,766 -0.01(-0.11%)
Apr 26, 2022 9.260 9.310 9.145 9.200 1,898,734 -0.31(-3.26%)
Apr 25, 2022 9.460 9.555 9.260 9.510 2,592,656 -0.11(-1.14%)
Apr 22, 2022 9.860 9.860 9.530 9.620 2,116,462 -0.20(-2.04%)
Apr 21, 2022 10.26 10.26 9.820 9.820 1,278,330 -0.40(-3.91%)
Apr 20, 2022 10.23 10.35 10.12 10.22 4,244,333 -0.06(-0.58%)
Apr 19, 2022 10.64 10.69 10.22 10.28 2,231,830 -0.43(-4.01%)
Apr 18, 2022 10.72 10.81 10.64 10.71 1,367,818 +0.08(+0.75%)
Apr 14, 2022 10.58 10.66 10.54 10.63 2,247,335 -0.13(-1.21%)
Apr 13, 2022 10.70 10.84 10.66 10.76 1,816,968 +0.00(+0.00%)
Apr 12, 2022 11.00 11.10 10.71 10.76 2,334,084 -0.06(-0.55%)
Apr 11, 2022 10.91 11.05 10.76 10.82 1,690,805 -0.03(-0.28%)
Apr 08, 2022 10.66 10.91 10.56 10.85 2,901,484 +0.08(+0.74%)
Apr 07, 2022 10.67 10.90 10.46 10.77 4,880,961 +0.19(+1.80%)
Apr 06, 2022 10.71 10.77 10.43 10.58 6,173,753 -0.38(-3.47%)
Apr 05, 2022 11.08 11.22 10.76 10.96 7,066,717 -0.22(-1.97%)
Apr 04, 2022 10.97 11.19 10.77 11.18 5,496,453 +0.26(+2.38%)
Apr 01, 2022 10.32 10.98 10.23 10.92 9,513,367 +1.09(+11.09%)
Mar 31, 2022 9.540 9.910 9.510 9.830 4,734,369 +0.44(+4.69%)
Mar 30, 2022 9.390 9.520 9.320 9.390 4,542,026 +0.04(+0.43%)
Mar 29, 2022 9.320 9.430 9.220 9.350 4,396,332 +0.20(+2.19%)
Mar 28, 2022 9.350 9.370 9.100 9.150 4,081,698 -0.25(-2.66%)
Mar 25, 2022 9.330 9.430 9.105 9.400 4,932,199 -0.09(-0.95%)
Mar 24, 2022 9.470 9.560 9.380 9.490 3,188,533 +0.12(+1.28%)
Mar 23, 2022 9.280 9.430 9.255 9.370 2,785,562 +0.09(+0.97%)
Mar 22, 2022 9.250 9.290 9.120 9.280 1,782,963 +0.07(+0.76%)
Mar 21, 2022 9.030 9.260 9.020 9.210 4,951,764 +0.26(+2.91%)
Mar 18, 2022 8.850 9.100 8.810 8.950 8,226,791 +0.20(+2.29%)
Mar 17, 2022 8.520 8.825 8.440 8.750 3,404,384 +0.31(+3.67%)
Mar 16, 2022 8.220 8.460 8.195 8.440 3,342,148 +0.17(+2.06%)
Mar 15, 2022 8.100 8.315 8.090 8.270 3,568,235 +0.02(+0.24%)
Mar 14, 2022 8.220 8.460 8.120 8.250 4,453,634 +0.08(+0.98%)
Mar 11, 2022 8.360 8.420 8.150 8.170 2,034,863 -0.17(-2.04%)
Mar 10, 2022 8.270 8.360 8.215 8.340 2,847,368 -0.25(-2.91%)
Mar 09, 2022 8.510 8.650 8.465 8.590 2,172,896 +0.53(+6.58%)
Mar 08, 2022 8.000 8.175 7.855 8.060 2,614,375 -0.01(-0.12%)
Mar 07, 2022 8.330 8.350 8.050 8.070 2,093,607 -0.28(-3.35%)
Mar 04, 2022 8.180 8.350 8.120 8.350 2,558,039 +0.02(+0.24%)
Mar 03, 2022 8.250 8.455 8.235 8.330 3,744,987 +0.14(+1.71%)
Mar 02, 2022 7.950 8.235 7.795 8.190 4,964,505 +0.22(+2.76%)
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.