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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	11.30	11.45	11.26	11.34	683,799	-0.04(-0.35%)
Oct 30, 2023	11.81	11.85	11.34	11.37	1,092,568	-0.32(-2.77%)
Oct 27, 2023	12.10	12.11	11.64	11.70	1,221,746	-0.23(-1.89%)
Oct 26, 2023	11.90	11.94	11.80	11.92	854,204	+0.16(+1.34%)
Oct 25, 2023	11.89	11.89	11.71	11.77	1,123,838	-0.13(-1.07%)
Oct 24, 2023	12.00	12.02	11.88	11.90	1,061,666	-0.04(-0.33%)
Oct 23, 2023	11.67	12.10	11.65	11.93	1,543,811	+0.13(+1.08%)
Oct 20, 2023	11.62	11.81	11.54	11.81	7,379,341	+0.09(+0.75%)
Oct 19, 2023	11.54	12.01	11.54	11.72	2,061,804	+0.19(+1.62%)
Oct 18, 2023	11.78	11.78	11.48	11.53	1,505,805	-0.40(-3.37%)
Oct 17, 2023	11.86	12.05	11.81	11.93	1,329,402	-0.24(-1.94%)
Oct 16, 2023	12.04	12.22	11.85	12.17	4,193,869	+0.35(+2.99%)
Oct 13, 2023	11.96	12.03	11.78	11.82	994,940	+0.13(+1.09%)
Oct 12, 2023	12.05	12.10	11.62	11.69	563,207	-0.35(-2.94%)
Oct 11, 2023	12.01	12.06	11.88	12.04	1,315,556	-0.03(-0.24%)
Oct 10, 2023	11.88	12.09	11.84	12.07	803,363	+0.41(+3.54%)
Oct 09, 2023	11.40	11.67	11.36	11.66	715,084	+0.25(+2.15%)
Oct 06, 2023	11.23	11.47	11.09	11.41	719,423	-0.07(-0.60%)
Oct 05, 2023	11.58	11.63	11.36	11.48	576,007	-0.10(-0.85%)
Oct 04, 2023	11.45	11.64	11.31	11.58	1,311,378	+0.21(+1.81%)
Oct 03, 2023	11.61	11.70	11.37	11.37	1,411,095	-0.30(-2.61%)
Oct 02, 2023	11.93	11.93	11.62	11.68	1,519,414	-0.23(-1.90%)
Sep 29, 2023	11.88	12.03	11.82	11.91	1,652,458	+0.46(+4.03%)
Sep 28, 2023	11.37	11.53	11.33	11.44	829,453	+0.02(+0.17%)
Sep 27, 2023	11.79	11.83	11.29	11.42	1,905,410	-0.36(-3.08%)
Sep 26, 2023	12.02	12.10	11.75	11.79	800,604	-0.30(-2.52%)
Sep 25, 2023	12.07	12.13	12.02	12.09	551,530	-0.06(-0.48%)
Sep 22, 2023	12.28	12.36	12.12	12.15	821,679	-0.03(-0.24%)
Sep 21, 2023	11.95	12.40	11.94	12.18	1,350,530	+0.07(+0.57%)
Sep 20, 2023	12.34	12.35	12.08	12.11	1,063,980	-0.09(-0.72%)
Sep 19, 2023	12.32	12.36	12.18	12.20	672,735	-0.05(-0.40%)
Sep 18, 2023	12.22	12.36	12.11	12.25	880,426	+0.14(+1.14%)
Sep 15, 2023	12.34	12.47	12.06	12.11	3,746,797	-0.24(-1.91%)
Sep 14, 2023	12.10	12.46	12.07	12.35	1,548,972	+0.37(+3.12%)
Sep 13, 2023	11.85	12.00	11.84	11.97	1,270,230	+0.25(+2.09%)
Sep 12, 2023	11.62	11.81	11.62	11.73	1,262,215	+0.04(+0.34%)
Sep 11, 2023	11.48	11.83	11.48	11.69	1,212,443	+0.36(+3.21%)
Sep 08, 2023	11.32	11.40	11.23	11.33	434,484	+0.02(+0.17%)
Sep 07, 2023	11.38	11.51	11.30	11.31	748,021	-0.12(-1.03%)
Sep 06, 2023	11.51	11.70	11.40	11.42	620,009	-0.12(-1.02%)
Sep 05, 2023	11.44	11.64	11.44	11.54	948,885	-0.07(-0.59%)
Sep 01, 2023	11.68	11.72	11.58	11.61	705,249	+0.22(+1.90%)
Aug 31, 2023	11.60	11.65	11.37	11.39	744,783	-0.43(-3.65%)
Aug 30, 2023	11.93	12.04	11.80	11.83	576,796	-0.14(-1.15%)
Aug 29, 2023	11.74	11.97	11.69	11.96	774,719	+0.10(+0.83%)
Aug 28, 2023	11.83	11.90	11.72	11.87	1,586,087	+0.05(+0.42%)
Aug 25, 2023	11.86	11.94	11.71	11.82	1,211,823	-0.01(-0.08%)
Aug 24, 2023	11.95	12.17	11.81	11.83	1,974,263	-0.11(-0.90%)
Aug 23, 2023	12.03	12.05	11.82	11.93	2,001,456	+0.04(+0.33%)
Aug 22, 2023	11.81	11.97	11.71	11.90	602,879	+0.32(+2.80%)
Aug 21, 2023	11.64	11.64	11.46	11.57	760,887	-0.24(-2.00%)
Aug 18, 2023	11.31	11.83	11.31	11.81	978,938	+0.32(+2.82%)
Aug 17, 2023	11.62	11.70	11.41	11.48	1,565,385	+0.08(+0.69%)
Aug 16, 2023	11.14	11.61	11.10	11.40	2,734,598	+0.57(+5.26%)
Aug 15, 2023	11.08	11.09	10.81	10.83	1,182,534	-0.28(-2.56%)
Aug 14, 2023	11.05	11.25	10.94	11.12	891,733	-0.08(-0.70%)
Aug 11, 2023	11.09	11.37	10.95	11.20	1,769,973	+0.49(+4.59%)
Aug 10, 2023	10.86	10.99	10.70	10.71	691,674	+0.00(+0.00%)
Aug 09, 2023	10.73	10.77	10.57	10.71	703,453	-0.08(-0.73%)
Aug 08, 2023	10.69	10.81	10.66	10.79	786,756	+0.10(+0.92%)
Aug 07, 2023	10.67	10.71	10.57	10.69	1,225,411	-0.08(-0.73%)
Aug 04, 2023	10.79	10.87	10.68	10.77	1,280,548	+0.02(+0.18%)
Aug 03, 2023	11.12	11.18	10.73	10.75	1,289,841	-0.56(-4.95%)
Aug 02, 2023	11.42	11.50	11.26	11.31	757,357	-0.12(-1.03%)