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

16.83 +0.16 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.98 17.14 16.82 16.83 1,156,525 +0.16(+0.96%)
Mar 27, 2024 16.51 16.73 16.21 16.67 985,706 +0.23(+1.40%)
Mar 26, 2024 16.22 16.52 16.19 16.44 783,449 +0.21(+1.29%)
Mar 25, 2024 15.93 16.25 15.90 16.23 701,586 +0.23(+1.44%)
Mar 22, 2024 16.32 16.36 15.89 16.00 1,182,300 +0.33(+2.11%)
Mar 21, 2024 15.80 15.85 15.67 15.67 994,524 -0.06(-0.38%)
Mar 20, 2024 15.38 15.76 15.36 15.73 865,429 +0.41(+2.68%)
Mar 19, 2024 15.20 15.43 15.12 15.32 692,852 +0.25(+1.66%)
Mar 18, 2024 15.29 15.32 15.03 15.07 844,476 -0.19(-1.25%)
Mar 15, 2024 15.29 15.31 15.19 15.26 3,973,055 -0.04(-0.26%)
Mar 14, 2024 15.41 15.41 15.21 15.30 1,136,976 -0.12(-0.78%)
Mar 13, 2024 15.43 15.54 15.38 15.42 1,532,431 -0.03(-0.19%)
Mar 12, 2024 15.60 15.61 15.45 15.45 1,038,042 -0.20(-1.28%)
Mar 11, 2024 15.89 15.91 15.64 15.65 1,580,275 -0.38(-2.37%)
Mar 08, 2024 15.88 16.14 15.88 16.03 640,945 -0.09(-0.56%)
Mar 07, 2024 16.09 16.12 15.93 16.12 560,364 +0.04(+0.25%)
Mar 06, 2024 16.16 16.19 16.07 16.08 513,832 +0.13(+0.82%)
Mar 05, 2024 15.92 16.05 15.84 15.95 604,498 -0.10(-0.62%)
Mar 04, 2024 15.89 16.16 15.88 16.05 572,054 -0.03(-0.19%)
Mar 01, 2024 15.88 16.11 15.81 16.08 657,861 +0.28(+1.77%)
Feb 29, 2024 15.77 15.87 15.68 15.80 593,624 -0.15(-0.94%)
Feb 28, 2024 15.95 15.99 15.79 15.95 502,669 -0.11(-0.68%)
Feb 27, 2024 16.14 16.25 15.93 16.06 771,712 -0.04(-0.25%)
Feb 26, 2024 16.11 16.18 16.03 16.10 337,599 +0.09(+0.56%)
Feb 23, 2024 16.11 16.14 15.95 16.01 415,444 -0.23(-1.42%)
Feb 22, 2024 16.29 16.43 16.17 16.24 720,600 +0.13(+0.81%)
Feb 21, 2024 16.31 16.39 15.93 16.11 736,702 -0.42(-2.54%)
Feb 20, 2024 16.59 16.66 16.41 16.53 507,559 +0.15(+0.92%)
Feb 16, 2024 16.22 16.45 16.21 16.38 531,319 +0.22(+1.36%)
Feb 15, 2024 16.65 16.68 16.09 16.16 881,954 +0.36(+2.28%)
Feb 14, 2024 15.72 15.86 15.62 15.80 989,346 +0.21(+1.35%)
Feb 13, 2024 15.83 16.01 15.52 15.59 446,886 -0.47(-2.93%)
Feb 12, 2024 16.08 16.09 15.89 16.06 298,903 +0.00(+0.00%)
Feb 09, 2024 15.77 16.16 15.75 16.06 454,702 +0.32(+2.03%)
Feb 08, 2024 16.02 16.02 15.73 15.74 500,120 -0.39(-2.42%)
Feb 07, 2024 16.24 16.41 16.12 16.13 897,513 -0.02(-0.12%)
Feb 06, 2024 16.04 16.19 16.02 16.15 485,897 +0.30(+1.89%)
Feb 05, 2024 15.72 15.90 15.51 15.85 692,318 -0.01(-0.06%)
Feb 02, 2024 15.70 15.91 15.65 15.86 1,449,309 -0.19(-1.18%)
Feb 01, 2024 15.83 16.06 15.70 16.05 1,091,174 +0.12(+0.75%)
Jan 31, 2024 16.10 16.22 15.83 15.93 1,210,853 +0.19(+1.21%)
Jan 30, 2024 15.67 15.77 15.61 15.74 493,402 +0.10(+0.64%)
Jan 29, 2024 15.68 15.75 15.51 15.64 430,972 +0.00(+0.00%)
Jan 26, 2024 15.64 15.74 15.53 15.64 1,128,658 +0.06(+0.39%)
Jan 25, 2024 15.51 15.66 15.46 15.58 885,260 +0.16(+1.04%)
Jan 24, 2024 15.76 15.79 15.40 15.42 1,119,708 -0.11(-0.71%)
Jan 23, 2024 15.33 15.56 15.26 15.53 1,256,224 +0.32(+2.10%)
Jan 22, 2024 15.26 15.34 15.05 15.21 1,042,214 -0.24(-1.55%)
Jan 19, 2024 15.26 15.46 15.17 15.45 3,079,138 +0.18(+1.18%)
Jan 18, 2024 15.44 15.49 15.23 15.27 1,595,518 -0.22(-1.42%)
Jan 17, 2024 15.44 15.53 15.34 15.49 917,375 +0.08(+0.52%)
Jan 16, 2024 15.70 15.73 15.40 15.41 992,961 -0.47(-2.96%)
Jan 12, 2024 15.95 15.96 15.71 15.88 608,647 +0.21(+1.34%)
Jan 11, 2024 15.68 15.75 15.35 15.67 1,764,705 +0.43(+2.82%)
Jan 10, 2024 15.00 15.25 14.93 15.24 876,320 +0.34(+2.28%)
Jan 09, 2024 14.80 15.02 14.76 14.90 539,223 -0.06(-0.40%)
Jan 08, 2024 14.70 14.99 14.70 14.96 346,234 +0.17(+1.15%)
Jan 05, 2024 14.82 14.93 14.76 14.79 359,895 +0.01(+0.07%)
Jan 04, 2024 14.59 14.82 14.54 14.78 438,137 -0.07(-0.47%)
Jan 03, 2024 14.94 15.06 14.83 14.85 497,301 -0.09(-0.60%)
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.