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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.909	7.974	7.696	7.696	1,212,070	-0.06(-0.84%)
Nov 27, 2020	7.659	7.821	7.641	7.761	721,713	+0.19(+2.57%)
Nov 25, 2020	7.548	7.640	7.538	7.566	1,075,344	+0.03(+0.37%)
Nov 24, 2020	7.501	7.576	7.427	7.538	972,044	+0.11(+1.50%)
Nov 23, 2020	7.511	7.511	7.372	7.427	1,125,971	+0.01(+0.13%)
Nov 20, 2020	7.603	7.603	7.409	7.418	1,283,165	-0.30(-3.85%)
Nov 19, 2020	7.780	7.909	7.696	7.715	734,509	-0.02(-0.24%)
Nov 18, 2020	7.715	7.956	7.705	7.733	1,551,762	+0.00(+0.00%)
Nov 17, 2020	7.529	7.770	7.511	7.733	1,008,314	+0.14(+1.83%)
Nov 16, 2020	7.668	7.681	7.529	7.594	765,744	+0.04(+0.49%)
Nov 13, 2020	7.492	7.580	7.362	7.557	1,121,610	-0.05(-0.61%)
Nov 12, 2020	7.946	7.946	7.529	7.603	840,551	-0.35(-4.43%)
Nov 11, 2020	7.928	8.030	7.882	7.956	1,404,659	-0.05(-0.58%)
Nov 10, 2020	7.974	8.113	7.946	8.002	1,216,353	+0.14(+1.77%)
Nov 09, 2020	8.150	8.188	7.863	7.863	1,265,721	+0.11(+1.44%)
Nov 06, 2020	7.557	7.854	7.455	7.752	1,780,664	+0.21(+2.83%)
Nov 05, 2020	7.390	7.566	7.297	7.538	4,188,685	+0.44(+6.14%)
Nov 04, 2020	7.075	7.288	7.038	7.103	2,554,411	+0.20(+2.96%)
Nov 03, 2020	6.991	7.084	6.750	6.899	1,326,754	-0.02(-0.27%)
Nov 02, 2020	6.908	6.982	6.778	6.917	676,789	+0.07(+1.08%)
Oct 30, 2020	6.954	6.973	6.732	6.843	956,065	-0.17(-2.38%)
Oct 29, 2020	6.917	7.038	6.806	7.010	1,183,748	+0.05(+0.67%)
Oct 28, 2020	7.056	7.140	6.964	6.964	932,447	-0.38(-5.18%)
Oct 27, 2020	7.548	7.594	7.344	7.344	982,025	-0.29(-3.77%)
Oct 26, 2020	7.631	7.733	7.492	7.631	919,077	+0.14(+1.86%)
Oct 23, 2020	7.650	7.650	7.464	7.492	1,028,430	-0.11(-1.46%)
Oct 22, 2020	7.436	7.622	7.395	7.603	1,352,296	+0.12(+1.61%)
Oct 21, 2020	7.511	7.557	7.423	7.483	1,189,138	-0.04(-0.49%)
Oct 20, 2020	7.613	7.722	7.501	7.520	1,658,971	+0.04(+0.50%)
Oct 19, 2020	7.474	7.687	7.464	7.483	798,262	+0.07(+1.00%)
Oct 16, 2020	7.538	7.557	7.409	7.409	1,132,611	-0.18(-2.32%)
Oct 15, 2020	7.501	7.678	7.492	7.585	822,927	-0.13(-1.68%)
Oct 14, 2020	7.696	7.817	7.668	7.715	950,613	-0.06(-0.72%)
Oct 13, 2020	7.455	7.863	7.427	7.770	3,961,911	+0.05(+0.60%)
Oct 12, 2020	7.585	7.844	7.585	7.724	740,635	+0.14(+1.83%)
Oct 09, 2020	7.576	7.719	7.566	7.585	611,493	+0.04(+0.49%)
Oct 08, 2020	7.409	7.576	7.385	7.548	801,308	+0.12(+1.62%)
Oct 07, 2020	7.501	7.562	7.334	7.427	1,130,487	-0.10(-1.35%)
Oct 06, 2020	7.659	7.798	7.483	7.529	1,381,142	-0.08(-1.10%)
Oct 05, 2020	7.427	7.650	7.376	7.613	881,528	+0.15(+1.99%)
Oct 02, 2020	7.668	7.840	7.418	7.464	2,233,191	-0.25(-3.25%)
Oct 01, 2020	7.613	7.719	7.548	7.715	965,241	+0.02(+0.24%)
Sep 30, 2020	7.640	7.807	7.613	7.696	1,114,190	+0.04(+0.48%)
Sep 29, 2020	7.501	7.733	7.464	7.659	960,960	-0.01(-0.12%)
Sep 28, 2020	8.048	8.132	7.501	7.668	2,174,789	-0.40(-4.94%)
Sep 25, 2020	7.826	8.067	7.826	8.067	1,426,925	-0.04(-0.46%)
Sep 24, 2020	7.919	8.188	7.868	8.104	1,095,264	+0.27(+3.43%)
Sep 23, 2020	8.104	8.169	7.817	7.835	938,059	-0.26(-3.21%)
Sep 22, 2020	8.076	8.160	7.974	8.095	927,962	+0.07(+0.92%)
Sep 21, 2020	7.835	8.048	7.761	8.021	931,165	-0.17(-2.04%)
Sep 18, 2020	8.438	8.475	8.002	8.188	4,011,914	-0.19(-2.21%)
Sep 17, 2020	8.104	8.373	8.058	8.373	1,124,248	+0.15(+1.80%)
Sep 16, 2020	8.252	8.401	8.197	8.225	748,928	+0.06(+0.68%)
Sep 15, 2020	8.345	8.364	8.141	8.169	552,553	-0.11(-1.34%)
Sep 14, 2020	8.243	8.382	8.197	8.280	931,309	+0.19(+2.29%)
Sep 11, 2020	8.262	8.271	8.002	8.095	1,083,217	-0.19(-2.35%)
Sep 10, 2020	8.688	8.688	8.280	8.290	1,288,251	-0.46(-5.30%)
Sep 09, 2020	8.651	8.790	8.633	8.753	1,091,194	+0.32(+3.85%)
Sep 08, 2020	8.317	8.572	8.262	8.429	1,203,233	+0.00(+0.00%)
Sep 04, 2020	8.605	8.704	8.354	8.429	1,179,848	-0.10(-1.20%)
Sep 03, 2020	8.762	8.772	8.456	8.531	873,924	-0.06(-0.65%)
Sep 02, 2020	8.466	8.670	8.438	8.586	992,132	+0.17(+1.98%)