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
2017-11-24 10.25 10.38 10.25 10.36 45,062
2017-11-22 10.24 10.545 10.24 10.545 272,370
2017-11-21 9.74 9.975 9.74 9.96 217,383
2017-11-20 9.47 9.75 9.45 9.745 121,117
2017-11-17 9.29 9.52 9.29 9.46 53,508
2017-11-16 9.35 9.485 9.31 9.46 96,821
2017-11-15 9.12 9.465 9.12 9.405 151,904
2017-11-14 8.93 8.935 8.815 8.905 120,459
2017-11-13 8.83 9.065 8.79 9.055 144,764
2017-11-10 8.73 8.905 8.73 8.86 119,322
2017-11-09 8.93 8.96 8.72 8.865 109,736
2017-11-08 8.90 9.01 8.79 8.955 64,206
2017-11-07 8.96 8.97 8.68 8.72 126,487
2017-11-06 8.98 9.11 8.91 9.07 90,886
2017-11-03 8.90 8.91 8.73 8.86 102,955
2017-11-02 9.065 9.205 8.955 9.205 91,787
2017-11-01 9.29 9.37 9.19 9.295 169,256
2017-10-31 9.01 9.14 9.01 9.115 58,817
2017-10-30 9.30 9.30 9.08 9.135 127,304
2017-10-27 9.25 9.395 9.25 9.395 67,786
2017-10-26 9.53 9.56 9.27 9.29 100,420
2017-10-25 9.50 9.50 9.14 9.37 63,705
2017-10-24 9.43 9.445 9.34 9.445 97,084
2017-10-23 9.51 9.63 9.39 9.405 126,894
2017-10-20 9.69 9.71 9.55 9.615 71,523
2017-10-19 9.71 9.735 9.52 9.60 156,332
2017-10-18 9.93 9.97 9.83 9.83 73,856
2017-10-17 10.04 10.04 9.815 9.87 131,297
2017-10-16 10.27 10.27 9.92 9.975 103,811
2017-10-13 10.62 10.63 10.27 10.28 123,128

» 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.