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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.264	8.305	8.100	8.174	1,728,016	-0.01(-0.10%)
Jan 30, 2017	8.305	8.313	8.141	8.182	1,116,434	-0.15(-1.77%)
Jan 27, 2017	8.371	8.412	8.281	8.330	1,240,801	-0.07(-0.88%)
Jan 26, 2017	8.338	8.502	8.297	8.404	1,031,733	-0.11(-1.35%)
Jan 25, 2017	8.428	8.543	8.412	8.519	1,267,849	+0.16(+1.86%)
Jan 24, 2017	8.256	8.412	8.256	8.363	1,437,112	+0.04(+0.49%)
Jan 23, 2017	8.289	8.322	8.207	8.322	1,505,157	+0.11(+1.40%)
Jan 20, 2017	8.182	8.240	8.141	8.207	2,561,513	+0.11(+1.32%)
Jan 19, 2017	8.051	8.149	8.022	8.100	1,897,745	+0.18(+2.28%)
Jan 18, 2017	8.075	8.100	7.891	7.920	1,139,795	-0.14(-1.73%)
Jan 17, 2017	7.870	8.092	7.846	8.059	1,630,097	+0.23(+2.94%)
Jan 13, 2017		7.829	7.829	7.829	0	-0.16(-2.05%)
Jan 12, 2017	7.895	8.084	7.870	7.993	1,736,394	+0.30(+3.95%)
Jan 11, 2017	7.386	7.698	7.329	7.690	2,235,285	+0.21(+2.74%)
Jan 10, 2017	7.534	7.542	7.382	7.485	2,066,788	+0.02(+0.33%)
Jan 09, 2017	7.591	7.608	7.452	7.460	1,323,593	+0.07(+1.00%)
Jan 06, 2017	7.444	7.509	7.357	7.386	1,291,607	-0.18(-2.39%)
Jan 05, 2017	7.501	7.624	7.476	7.567	2,021,843	-0.01(-0.11%)
Jan 04, 2017	7.362	7.591	7.362	7.575	2,156,117	+0.34(+4.77%)
Jan 03, 2017	7.197	7.230	7.132	7.230	2,432,336	+0.11(+1.50%)
Dec 30, 2016		7.124	7.124	7.124	0	-0.02(-0.34%)
Dec 29, 2016	6.992	7.222	6.976	7.148	1,575,135	+0.19(+2.71%)
Dec 28, 2016	6.869	7.017	6.869	6.959	1,107,519	+0.09(+1.31%)
Dec 27, 2016	6.844	6.894	6.779	6.869	1,161,315	+0.02(+0.36%)
Dec 23, 2016		6.844	6.844	6.844	0	+0.07(+1.09%)
Dec 22, 2016	6.590	6.795	6.582	6.771	2,165,648	+0.23(+3.51%)
Dec 21, 2016	6.631	6.639	6.508	6.541	1,957,752	+0.07(+1.01%)
Dec 20, 2016	6.557	6.611	6.418	6.475	3,044,497	-0.07(-1.13%)
Dec 19, 2016	6.648	6.697	6.549	6.549	1,834,481	-0.17(-2.56%)
Dec 16, 2016	6.730	6.877	6.656	6.721	5,684,804	+0.01(+0.12%)
Dec 15, 2016	6.680	6.750	6.574	6.713	2,114,568	+0.00(+0.00%)
Dec 14, 2016	6.943	6.951	6.680	6.713	3,169,564	-0.29(-4.10%)
Dec 13, 2016	6.771	7.000	6.771	7.000	2,496,489	+0.22(+3.27%)
Dec 12, 2016	6.754	6.803	6.701	6.779	2,774,570	+0.01(+0.12%)
Dec 09, 2016	6.771	6.812	6.639	6.771	2,706,843	+0.02(+0.24%)
Dec 08, 2016	6.746	6.787	6.627	6.754	2,312,838	+0.02(+0.24%)
Dec 07, 2016	6.820	6.828	6.676	6.738	1,877,633	+0.00(+0.00%)
Dec 06, 2016	6.697	6.853	6.697	6.738	1,844,458	-0.09(-1.32%)
Dec 05, 2016	6.615	6.865	6.599	6.828	2,130,348	+0.07(+1.09%)
Dec 02, 2016	6.746	6.869	6.672	6.754	2,325,066	+0.09(+1.35%)
Dec 01, 2016	6.886	6.902	6.648	6.664	2,775,667	-0.56(-7.73%)
Nov 30, 2016	7.230	7.411	7.173	7.222	4,323,537	+0.05(+0.69%)
Nov 29, 2016	7.181	7.284	7.144	7.173	2,507,926	-0.15(-2.02%)
Nov 28, 2016	7.206	7.386	7.124	7.320	2,154,690	+0.26(+3.72%)
Nov 25, 2016	6.910	7.132	6.910	7.058	941,959	-0.07(-0.92%)
Nov 23, 2016		7.124	7.124	7.124	0	-0.15(-2.03%)
Nov 22, 2016	7.329	7.337	7.050	7.271	2,592,591	+0.07(+0.91%)
Nov 21, 2016	7.091	7.271	7.074	7.206	3,167,896	+0.34(+5.02%)
Nov 18, 2016	6.844	6.914	6.795	6.861	2,633,728	+0.09(+1.33%)
Nov 17, 2016	6.902	6.972	6.767	6.771	1,623,198	-0.23(-3.28%)
Nov 16, 2016	6.730	7.033	6.680	7.000	4,930,058	+0.19(+2.77%)
Nov 15, 2016	6.689	6.898	6.689	6.812	4,079,910	+0.21(+3.23%)
Nov 14, 2016	6.574	6.631	6.364	6.598	3,763,188	-0.02(-0.25%)
Nov 11, 2016	6.754	7.197	6.368	6.615	5,484,105	-0.68(-9.34%)
Nov 10, 2016	7.616	7.698	7.197	7.296	3,430,745	-0.94(-11.37%)
Nov 09, 2016	8.158	8.322	8.059	8.231	1,761,781	-0.35(-4.11%)
Nov 08, 2016	8.420	8.617	8.412	8.584	1,538,441	+0.10(+1.16%)
Nov 07, 2016	8.445	8.494	8.396	8.486	1,970,495	+0.32(+3.92%)
Nov 04, 2016	8.207	8.346	8.125	8.166	1,348,276	-0.02(-0.30%)
Nov 03, 2016	8.182	8.371	8.129	8.190	1,856,398	+0.01(+0.10%)
Nov 02, 2016	8.264	8.281	8.108	8.182	1,349,345	-0.10(-1.19%)