Skip to main content

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

16.93 +0.04 (+0.21%)
Streaming Delayed Price Updated: 2:03 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 16.74 16.91 16.63 16.90 593,844 +0.24(+1.44%)
Nov 21, 2024 16.59 16.69 16.50 16.66 1,148,757 -0.45(-2.63%)
Nov 20, 2024 17.19 17.21 17.07 17.11 555,355 +0.05(+0.29%)
Nov 19, 2024 16.84 17.13 16.84 17.06 979,468 +0.33(+1.97%)
Nov 18, 2024 16.60 16.78 16.60 16.73 1,134,961 -0.17(-1.01%)
Nov 15, 2024 16.87 17.10 16.72 16.90 997,835 +0.24(+1.44%)
Nov 14, 2024 16.53 16.84 16.53 16.66 959,302 +0.30(+1.83%)
Nov 13, 2024 16.60 16.61 16.18 16.36 811,664 -0.15(-0.91%)
Nov 12, 2024 16.22 16.65 16.22 16.51 847,648 +0.55(+3.45%)
Nov 11, 2024 15.73 16.04 15.57 15.96 721,855 +0.36(+2.31%)
Nov 08, 2024 15.58 15.71 15.46 15.60 689,040 -0.24(-1.52%)
Nov 07, 2024 16.44 16.44 15.77 15.84 850,965 -0.33(-2.04%)
Nov 06, 2024 15.62 16.34 15.57 16.17 1,311,305 +0.27(+1.70%)
Nov 05, 2024 15.55 15.94 15.54 15.90 934,601 +0.17(+1.08%)
Nov 04, 2024 15.80 15.91 15.71 15.73 967,814 +0.50(+3.28%)
Nov 01, 2024 15.81 15.86 15.22 15.23 711,861 -0.66(-4.15%)
Oct 31, 2024 15.95 16.04 15.89 15.89 997,108 -0.16(-1.00%)
Oct 30, 2024 16.00 16.16 15.93 16.05 640,167 +0.06(+0.38%)
Oct 29, 2024 16.05 16.27 15.95 15.99 658,822 -0.07(-0.44%)
Oct 28, 2024 16.21 16.27 16.04 16.06 666,501 +0.07(+0.44%)
Oct 25, 2024 15.90 16.21 15.83 15.99 851,385 +0.08(+0.50%)
Oct 24, 2024 15.74 15.98 15.62 15.91 1,391,155 +0.06(+0.38%)
Oct 23, 2024 15.87 15.92 15.71 15.85 1,245,903 -0.16(-1.00%)
Oct 22, 2024 16.09 16.19 15.94 16.01 662,739 -0.19(-1.17%)
Oct 21, 2024 16.10 16.25 16.01 16.20 563,984 +0.13(+0.81%)
Oct 18, 2024 16.45 16.46 16.07 16.07 791,793 -0.29(-1.77%)
Oct 17, 2024 16.07 16.39 16.04 16.36 1,174,560 +0.11(+0.68%)
Oct 16, 2024 15.97 16.33 15.97 16.25 1,351,633 +0.08(+0.49%)
Oct 15, 2024 16.09 16.21 16.04 16.17 1,187,858 +0.02(+0.12%)
Oct 14, 2024 15.88 16.18 15.78 16.15 1,274,409 +0.39(+2.47%)
Oct 11, 2024 15.70 15.77 15.58 15.76 1,782,621 -0.14(-0.88%)
Oct 10, 2024 15.88 15.95 15.80 15.90 1,153,663 -0.05(-0.31%)
Oct 09, 2024 16.00 16.18 15.88 15.95 1,648,044 -0.38(-2.33%)
Oct 08, 2024 16.18 16.35 16.15 16.33 943,513 -0.01(-0.06%)
Oct 07, 2024 16.58 16.66 16.27 16.34 1,129,235 +0.16(+0.99%)
Oct 04, 2024 16.15 16.19 16.08 16.18 974,811 -0.03(-0.19%)
Oct 03, 2024 16.25 16.32 16.07 16.21 697,898 -0.37(-2.23%)
Oct 02, 2024 16.73 16.78 16.56 16.58 993,315 +0.08(+0.48%)
Oct 01, 2024 16.67 16.71 16.46 16.50 657,402 -0.04(-0.24%)
Sep 30, 2024 16.47 16.61 16.41 16.54 1,178,860 -0.02(-0.12%)
Sep 27, 2024 16.77 16.80 16.52 16.56 811,658 -0.21(-1.25%)
Sep 26, 2024 16.90 16.98 16.73 16.77 1,025,038 +0.05(+0.30%)
Sep 25, 2024 17.01 17.02 16.64 16.72 859,753 -0.28(-1.65%)
Sep 24, 2024 17.23 17.33 16.89 17.00 1,104,007 +0.10(+0.59%)
Sep 23, 2024 16.98 17.09 16.81 16.90 682,072 -0.33(-1.92%)
Sep 20, 2024 17.42 17.43 17.05 17.23 2,222,498 -0.39(-2.21%)
Sep 19, 2024 17.83 17.83 17.55 17.62 606,064 -0.05(-0.28%)
Sep 18, 2024 17.63 17.88 17.53 17.67 1,205,650 +0.11(+0.63%)
Sep 17, 2024 17.45 17.62 17.41 17.56 736,526 +0.07(+0.40%)
Sep 16, 2024 17.26 17.54 17.26 17.49 987,494 +0.43(+2.52%)
Sep 13, 2024 17.05 17.19 17.02 17.06 788,951 +0.28(+1.67%)
Sep 12, 2024 16.65 16.84 16.59 16.78 681,566 -0.03(-0.18%)
Sep 11, 2024 17.07 17.09 16.72 16.81 592,907 -0.30(-1.75%)
Sep 10, 2024 17.02 17.23 17.00 17.11 1,328,918 +0.10(+0.59%)
Sep 09, 2024 16.78 17.02 16.77 17.01 859,985 +0.06(+0.35%)
Sep 06, 2024 17.23 17.28 16.88 16.95 834,911 -0.19(-1.11%)
Sep 05, 2024 17.06 17.17 16.94 17.14 1,390,974 +0.16(+0.94%)
Sep 04, 2024 16.78 17.11 16.78 16.98 1,181,704 +0.19(+1.13%)
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.