COMPANHIA DE SANEAMENTO BASICO SPONSORED ADR Historical Stock Price

Below is the stock price history for Companhia De Saneamento Basico Sponsored Adr SBS. Data is recorded each day for the historical open, high, low, close and volume. The Companhia De Saneamento Basico Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Companhia De Saneamento Basico Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 6.01 6.155 5.98 6.115 209,815
2018-09-20 5.905 5.925 5.83 5.895 132,903
2018-09-19 5.84 6.00 5.81 5.83 103,730
2018-09-18 5.87 6.00 5.805 5.935 181,466
2018-09-17 5.70 5.895 5.685 5.86 162,480
2018-09-14 5.79 5.82 5.58 5.705 163,167
2018-09-13 5.87 5.91 5.73 5.755 392,715
2018-09-12 5.78 5.96 5.78 5.905 123,158
2018-09-11 5.81 5.81 5.66 5.785 149,281
2018-09-10 6.09 6.12 5.92 5.925 277,571
2018-09-07 6.10 6.30 6.03 6.10 180,077
2018-09-06 5.79 5.98 5.77 5.98 177,331
2018-09-05 5.78 5.97 5.78 5.855 81,693
2018-09-04 5.80 5.88 5.715 5.84 94,555
2018-08-31 5.85 6.07 5.85 5.995 140,605
2018-08-30 6.01 6.04 5.85 5.91 119,918
2018-08-29 6.06 6.18 6.04 6.115 111,561
2018-08-28 6.11 6.15 6.02 6.045 66,594
2018-08-27 6.08 6.24 6.08 6.175 56,245
2018-08-24 6.05 6.07 5.93 6.04 89,757
2018-08-23 6.25 6.30 5.95 5.965 90,482
2018-08-22 6.10 6.305 6.10 6.305 69,138
2018-08-21 6.27 6.38 6.14 6.145 69,714
2018-08-20 6.33 6.36 6.25 6.345 64,559
2018-08-17 6.42 6.48 6.225 6.40 82,351
2018-08-16 6.69 6.75 6.50 6.57 44,694
2018-08-15 6.51 6.65 6.495 6.62 61,132
2018-08-14 6.65 6.72 6.47 6.685 96,632
2018-08-13 6.27 6.525 6.18 6.505 82,797
2018-08-10 6.68 6.68 6.34 6.39 131,478

» More Companhia De Saneamento Basico Sponsored Adr Stock Price History

To see other companies like Companhia De Saneamento Basico Sponsored Adr (SBS), view our stock market today for news, and other data.