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
2018-12-18 7.72 7.74 7.645 7.675 112,864
2018-12-17 7.82 7.82 7.615 7.62 252,980
2018-12-14 7.82 7.835 7.70 7.745 109,883
2018-12-13 7.98 7.98 7.82 7.955 213,492
2018-12-12 7.90 8.055 7.83 8.005 426,560
2018-12-11 7.31 7.43 7.31 7.39 151,621
2018-12-10 7.28 7.28 7.12 7.17 61,115
2018-12-07 7.25 7.335 7.21 7.315 174,770
2018-12-06 7.13 7.295 7.095 7.285 134,924
2018-12-04 7.48 7.53 7.29 7.295 207,680
2018-12-03 7.52 7.52 7.325 7.345 106,889
2018-11-30 7.25 7.35 7.195 7.255 153,611
2018-11-29 7.42 7.42 7.32 7.375 98,980
2018-11-28 7.39 7.49 7.265 7.44 157,841
2018-11-27 7.15 7.32 7.125 7.29 196,864
2018-11-26 7.11 7.18 6.98 7.005 122,747
2018-11-23 7.25 7.28 7.19 7.22 90,534
2018-11-21 7.29 7.35 7.25 7.30 240,757
2018-11-20 7.33 7.37 7.24 7.28 89,098
2018-11-19 7.38 7.42 7.32 7.38 113,885
2018-11-16 7.35 7.49 7.35 7.445 87,949
2018-11-15 7.27 7.53 7.27 7.47 89,275
2018-11-14 7.30 7.35 7.19 7.265 95,216
2018-11-13 7.23 7.255 7.14 7.23 157,704
2018-11-12 7.31 7.50 7.27 7.315 156,591
2018-11-09 7.29 7.29 7.02 7.17 200,589
2018-11-08 7.52 7.54 7.215 7.275 97,537
2018-11-07 7.65 7.65 7.46 7.535 118,949
2018-11-06 7.58 7.66 7.52 7.58 114,349
2018-11-05 7.60 7.80 7.595 7.66 174,238

» 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.