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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	5.670	5.707	5.502	5.633	2,940,704	-0.08(-1.47%)
Nov 29, 2021	5.736	5.773	5.661	5.717	1,130,251	-0.01(-0.16%)
Nov 26, 2021	5.745	5.782	5.679	5.726	1,265,224	-0.03(-0.49%)
Nov 24, 2021	5.707	5.782	5.647	5.754	782,347	+0.02(+0.33%)
Nov 23, 2021	5.642	5.773	5.576	5.736	1,366,921	-0.03(-0.49%)
Nov 22, 2021	5.866	5.904	5.736	5.764	1,880,989	-0.07(-1.28%)
Nov 19, 2021	5.876	5.960	5.824	5.838	698,583	+0.04(+0.65%)
Nov 18, 2021	5.923	5.848	5.792	5.801	1,728,587	-0.12(-2.05%)
Nov 17, 2021	5.941	5.965	5.838	5.923	830,705	-0.07(-1.25%)
Nov 16, 2021	6.035	6.100	5.960	5.997	3,011,397	-0.23(-3.75%)
Nov 15, 2021	6.166	6.306	6.147	6.231	887,966	+0.06(+0.91%)
Nov 12, 2021	6.269	6.306	6.157	6.175	1,393,699	-0.22(-3.51%)
Nov 11, 2021	6.390	6.517	6.367	6.400	1,292,490	+0.15(+2.40%)
Nov 10, 2021	6.278			6.250	1,266,602	+0.07(+1.06%)
Nov 09, 2021	6.166	6.306	6.147	6.185	1,117,740	+0.13(+2.16%)
Nov 08, 2021	6.110	6.147	5.969	6.054	1,395,898	-0.11(-1.82%)
Nov 05, 2021	6.100	6.217	6.082	6.166	1,187,852	+0.17(+2.81%)
Nov 04, 2021	6.035	6.100	5.909	5.997	1,554,029	-0.14(-2.29%)
Nov 03, 2021	5.866	6.166	5.838	6.138	1,950,749	+0.32(+5.47%)
Nov 02, 2021	5.904	5.904	5.787	5.820	1,220,798	-0.09(-1.58%)
Nov 01, 2021	5.913	5.979	5.866	5.913	1,574,489	+0.04(+0.64%)
Oct 29, 2021	6.072	6.082	5.852	5.876	1,395,496	-0.16(-2.64%)
Oct 28, 2021	6.082	6.166	5.993	6.035	1,354,340	-0.07(-1.23%)
Oct 27, 2021	6.110	6.259	6.091	6.110	1,942,688	+0.15(+2.51%)
Oct 26, 2021	5.988			5.960	1,317,824	-0.13(-2.15%)
Oct 25, 2021	6.007	6.175	5.951	6.091	1,784,310	+0.18(+3.01%)
Oct 22, 2021	5.876	5.997	5.623	5.913	3,794,335	-0.12(-2.02%)
Oct 21, 2021	6.222	6.269	5.941	6.035	3,753,287	-0.38(-5.98%)
Oct 20, 2021	6.475	6.521	6.358	6.419	1,367,389	+0.08(+1.33%)
Oct 19, 2021	6.484	6.568	6.306	6.334	1,848,889	-0.28(-4.24%)
Oct 18, 2021	6.578	6.709	6.493	6.615	1,325,169	-0.10(-1.53%)
Oct 15, 2021	6.643	6.783	6.624	6.718	2,056,417	+0.08(+1.27%)
Oct 14, 2021	6.568	6.681	6.550	6.634	1,061,721	+0.04(+0.57%)
Oct 13, 2021	6.531	6.657	6.477	6.596	1,515,973	+0.15(+2.32%)
Oct 12, 2021	6.465	6.535	6.428	6.447	475,329	+0.00(+0.00%)
Oct 11, 2021	6.419	6.545	6.400	6.447	903,559	+0.04(+0.58%)
Oct 08, 2021	6.503	6.535	6.395	6.409	1,890,468	+0.06(+0.88%)
Oct 07, 2021	6.334	6.456	6.288	6.353	4,425,530	+0.06(+0.89%)
Oct 06, 2021	6.185	6.316	6.035	6.297	7,095,417	-0.01(-0.15%)
Oct 05, 2021	6.409	6.409	6.250	6.306	4,060,271	-0.15(-2.32%)
Oct 04, 2021	6.521	6.550	6.386	6.456	3,399,738	-0.26(-3.90%)
Oct 01, 2021	6.624	6.737	6.550	6.718	3,367,284	+0.09(+1.41%)
Sep 30, 2021	6.830	6.961	6.615	6.624	4,010,084	-0.02(-0.28%)
Sep 29, 2021	6.503	6.746	6.465	6.643	5,980,579	+0.14(+2.16%)
Sep 28, 2021	6.587	6.648	6.475	6.503	4,512,205	-0.13(-1.97%)
Sep 27, 2021	6.568	6.755	6.568	6.634	6,071,197	-0.05(-0.70%)
Sep 24, 2021	6.484	6.681	6.484	6.681	7,308,568	+0.07(+1.13%)
Sep 23, 2021	6.615	6.690	6.540	6.606	5,421,860	+0.00(+0.00%)
Sep 22, 2021	6.437	6.695	6.419	6.606	6,786,919	+0.21(+3.22%)
Sep 21, 2021	6.316	6.521	6.288	6.400	4,338,583	+0.08(+1.33%)
Sep 20, 2021	6.175	6.316	6.119	6.316	2,151,751	+0.10(+1.66%)
Sep 17, 2021	6.222	6.241	6.114	6.213	2,721,168	-0.07(-1.04%)
Sep 16, 2021	6.194	6.344	6.171	6.278	1,936,975	+0.03(+0.45%)
Sep 15, 2021	6.288	6.297	6.138	6.250	1,375,266	-0.01(-0.15%)
Sep 14, 2021	6.288	6.395	6.236	6.259	2,227,125	-0.02(-0.30%)
Sep 13, 2021	6.185	6.311	6.143	6.278	1,539,017	+0.23(+3.87%)
Sep 10, 2021	6.250	6.274	5.997	6.044	2,294,297	-0.04(-0.62%)
Sep 09, 2021	5.941	6.185	5.885	6.082	3,660,438	+0.13(+2.20%)
Sep 08, 2021	6.259	6.283	5.941	5.951	3,450,836	-0.51(-7.83%)
Sep 07, 2021	6.447	6.582	6.400	6.456	1,215,255	+0.01(+0.15%)
Sep 03, 2021	6.596	6.634	6.395	6.447	1,488,408	-0.21(-3.09%)
Sep 02, 2021	6.531	6.657	6.512	6.652	2,285,071	+0.03(+0.42%)