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
2018-06-20 6.38 6.435 6.32 6.395 94,588
2018-06-19 6.12 6.40 6.11 6.34 54,002
2018-06-18 6.12 6.165 6.05 6.135 113,522
2018-06-15 6.09 6.145 5.97 6.135 116,685
2018-06-14 6.31 6.385 6.16 6.22 123,129
2018-06-13 6.46 6.46 6.20 6.285 85,337
2018-06-12 6.38 6.55 6.38 6.49 79,724
2018-06-11 6.52 6.58 6.36 6.425 150,887
2018-06-08 6.43 6.56 6.27 6.515 104,429
2018-06-07 6.29 6.45 6.145 6.35 221,998
2018-06-06 6.51 6.555 6.39 6.555 153,076
2018-06-05 6.75 6.785 6.535 6.535 64,548
2018-06-04 6.83 6.855 6.71 6.85 75,376
2018-06-01 6.92 6.97 6.69 6.74 120,885
2018-05-31 6.96 6.96 6.845 6.87 51,353
2018-05-30 6.96 7.03 6.855 6.925 151,803
2018-05-29 6.95 7.01 6.90 6.92 61,531
2018-05-25 7.30 7.33 7.08 7.105 176,712
2018-05-24 7.11 7.12 7.055 7.115 166,254
2018-05-23 7.19 7.20 7.07 7.185 112,603
2018-05-22 7.10 7.26 7.08 7.16 225,204
2018-05-21 7.13 7.13 6.905 7.025 141,307
2018-05-18 7.13 7.16 6.99 7.04 175,264
2018-05-17 7.49 7.54 7.35 7.445 168,197
2018-05-16 7.51 7.59 7.46 7.54 111,901
2018-05-15 7.70 7.70 7.39 7.545 313,803
2018-05-14 8.11 8.11 7.67 7.71 297,468
2018-05-11 8.57 8.57 7.97 8.035 212,017
2018-05-10 8.85 8.85 8.56 8.58 132,263
2018-05-09 9.09 9.19 9.055 9.07 79,806

» 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.