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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.846	3.997	3.830	3.870	7,013,681	-0.25(-6.00%)
Jan 29, 2015	4.149	4.188	4.053	4.117	4,774,472	+0.06(+1.57%)
Jan 28, 2015	4.156	4.172	4.029	4.053	8,466,102	-0.19(-4.50%)
Jan 27, 2015	3.942	4.292	3.942	4.244	3,979,595	+0.27(+6.81%)
Jan 26, 2015	4.021	4.053	3.934	3.973	6,337,834	-0.14(-3.29%)
Jan 23, 2015	4.594	4.594	4.053	4.109	8,075,905	-0.64(-13.42%)
Jan 22, 2015	4.793	4.833	4.674	4.746	2,077,540	+0.00(+0.00%)
Jan 21, 2015	4.642	4.770	4.618	4.746	2,826,197	+0.10(+2.23%)
Jan 20, 2015	4.674	4.754	4.586	4.642	3,558,230	-0.18(-3.80%)
Jan 16, 2015	4.778	4.857	4.730	4.825	2,995,727	+0.12(+2.54%)
Jan 15, 2015	4.730	4.778	4.666	4.706	4,524,085	+0.08(+1.72%)
Jan 14, 2015	4.602	4.706	4.579	4.626	5,634,436	-0.09(-1.86%)
Jan 13, 2015	4.833	4.881	4.666	4.714	7,244,821	-0.17(-3.43%)
Jan 12, 2015	4.921	4.993	4.873	4.881	4,211,055	-0.16(-3.16%)
Jan 09, 2015	5.024	5.112	5.016	5.040	3,315,755	-0.05(-0.94%)
Jan 08, 2015	4.985	5.128	4.913	5.088	5,422,971	+0.14(+2.90%)
Jan 07, 2015	5.160	5.176	4.929	4.945	6,036,983	+0.03(+0.65%)
Jan 06, 2015	5.001	5.024	4.857	4.913	5,151,296	+0.04(+0.82%)
Jan 05, 2015	4.849	4.937	4.817	4.873	2,875,301	-0.11(-2.24%)
Jan 02, 2015	4.961	4.993	4.889	4.985	3,955,892	-0.02(-0.48%)
Dec 31, 2014	4.945	5.008	5.008	5.008	4,055,819	+0.02(+0.32%)
Dec 30, 2014	5.200	5.208	4.921	4.993	5,120,215	-0.17(-3.24%)
Dec 29, 2014	5.168	5.239	5.136	5.160	3,499,855	+0.04(+0.78%)
Dec 26, 2014	5.208	5.271	5.104	5.120	2,037,805	+0.07(+1.42%)
Dec 24, 2014	5.001	5.048	5.048	5.048	1,216,431	+0.04(+0.79%)
Dec 23, 2014	5.088	5.096	4.973	5.008	3,757,787	-0.02(-0.32%)
Dec 22, 2014	5.168	5.168	5.008	5.024	4,220,368	-0.09(-1.71%)
Dec 19, 2014	5.184	5.192	5.016	5.112	8,020,920	+0.10(+2.07%)
Dec 18, 2014	4.921	5.120	4.921	5.008	4,820,896	+0.21(+4.31%)
Dec 17, 2014	4.706	4.961	4.690	4.801	5,208,749	+0.14(+2.90%)
Dec 16, 2014	4.778	4.793	4.579	4.666	4,427,033	-0.31(-6.24%)
Dec 15, 2014	5.223	5.223	4.825	4.977	4,780,720	-0.23(-4.43%)
Dec 12, 2014	5.231	5.239	5.104	5.208	2,803,692	-0.02(-0.46%)
Dec 11, 2014	5.271	5.343	5.216	5.231	1,673,702	-0.11(-2.09%)
Dec 10, 2014	5.478	5.478	5.343	5.343	1,961,169	-0.20(-3.59%)
Dec 09, 2014	5.375	5.574	5.335	5.542	3,716,628	+0.22(+4.19%)
Dec 08, 2014	5.550	5.566	5.295	5.319	2,759,355	-0.22(-4.02%)
Dec 05, 2014	5.518	5.610	5.502	5.542	2,265,937	-0.02(-0.29%)
Dec 04, 2014	5.669	5.709	5.542	5.558	1,174,626	-0.23(-3.99%)
Dec 03, 2014	5.757	5.868	5.757	5.789	3,386,396	+0.14(+2.39%)
Dec 02, 2014	5.598	5.765	5.590	5.653	2,783,034	+0.06(+1.00%)
Dec 01, 2014	5.789	5.789	5.502	5.598	3,364,447	-0.29(-5.00%)
Nov 28, 2014	6.123	6.123	5.868	5.892	1,684,201	-0.28(-4.52%)
Nov 26, 2014	6.187	6.171	6.171	6.171	2,610,568	+0.12(+1.97%)
Nov 25, 2014	6.346	6.346	6.020	6.052	3,524,589	-0.16(-2.56%)
Nov 24, 2014	6.434	6.442	6.123	6.211	4,366,283	-0.25(-3.94%)
Nov 21, 2014	6.521	6.553	6.370	6.466	6,885,151	+0.25(+3.97%)
Nov 20, 2014	6.251	6.354	6.115	6.219	3,795,252	+0.01(+0.13%)
Nov 19, 2014	6.227	6.275	6.115	6.211	2,231,343	+0.10(+1.69%)
Nov 18, 2014	5.892	6.171	5.888	6.107	2,773,627	+0.27(+4.64%)
Nov 17, 2014	5.900	5.908	5.757	5.837	3,036,461	-0.05(-0.81%)
Nov 14, 2014	5.741	5.924	5.653	5.884	2,595,951	+0.10(+1.79%)
Nov 13, 2014	6.028	6.091	5.685	5.781	2,591,832	-0.30(-4.97%)
Nov 12, 2014	6.036	6.155	6.012	6.083	1,961,051	+0.12(+2.00%)
Nov 11, 2014	5.940	5.988	5.916	5.964	1,853,513	-0.05(-0.79%)
Nov 10, 2014	6.179	6.196	5.988	6.012	2,220,785	-0.06(-1.05%)
Nov 07, 2014	6.004	6.115	5.964	6.075	1,947,528	+0.10(+1.60%)
Nov 06, 2014	6.099	6.147	5.972	5.980	1,965,474	-0.21(-3.35%)
Nov 05, 2014	6.171	6.231	6.107	6.187	2,446,695	+0.00(+0.00%)
Nov 04, 2014	6.020	6.263	5.968	6.187	2,283,833	+0.16(+2.64%)